ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013720/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160318,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,677,-23,5,-3.29,108142764,157897,61.54,687,700,677,910,490,700,684.94,1.56,0,-31950,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,302,-1.71,0.62,12,0.35,-396.00,1094.00,1855,20240314,-63.50,677,20250228,0.00,925,-26.81,20250124,677,0.00,20250228,1855,-63.50,20240314,677,0.00,20250228,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,150319,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,683,-17,5,-2.43,95957165,139944,54.54,687,700,678,910,490,700,685.68,1.56,0,-17590,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,305,-1.72,0.62,12,0.31,-396.00,1094.00,1855,20240314,-63.18,678,20250228,0.74,925,-26.16,20250124,678,0.74,20250228,1855,-63.18,20240314,678,0.74,20250228,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,140320,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,687,-13,5,-1.86,85856028,125110,48.76,687,700,680,910,490,700,686.24,1.56,0,-16099,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,307,-1.73,0.63,12,0.28,-396.00,1094.00,1855,20240314,-62.96,680,20250228,1.03,925,-25.73,20250124,680,1.03,20250228,1855,-62.96,20240314,680,1.03,20250228,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,130319,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,685,-15,5,-2.14,83489529,121650,47.41,687,700,680,910,490,700,686.31,1.56,0,-13875,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,306,-1.73,0.63,12,0.27,-396.00,1094.00,1855,20240314,-63.07,680,20250228,0.74,925,-25.95,20250124,680,0.74,20250228,1855,-63.07,20240314,680,0.74,20250228,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,120317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,687,-13,5,-1.86,50891859,73933,28.82,687,700,684,910,490,700,688.35,1.56,0,831,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,307,-1.73,0.63,12,0.17,-396.00,1094.00,1855,20240314,-62.96,681,20250218,0.88,925,-25.73,20250124,681,0.88,20250218,1855,-62.96,20240314,681,0.88,20250218,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,110318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,691,-9,5,-1.29,33295767,48266,18.81,687,700,685,910,490,700,689.84,1.56,0,-3347,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,308,-1.74,0.63,12,0.11,-396.00,1094.00,1855,20240314,-62.75,681,20250218,1.47,925,-25.30,20250124,681,1.47,20250218,1855,-62.75,20240314,681,1.47,20250218,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,100317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,693,-7,5,-1.00,14108220,20435,7.96,687,700,686,910,490,700,690.39,1.56,0,-455,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,309,-1.75,0.63,12,0.05,-396.00,1094.00,1855,20240314,-62.64,681,20250218,1.76,925,-25.08,20250124,681,1.76,20250218,1855,-62.64,20240314,681,1.76,20250218,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250228,090319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,695,-5,5,-0.71,3833052,5580,2.17,687,695,686,910,490,700,686.93,1.56,0,431,716,708,697,689,678,712,693,446,210,1000,470,1,1,44628136,310,-1.76,0.64,12,0.01,-396.00,1094.00,1855,20240314,-62.53,681,20250218,2.06,925,-24.86,20250124,681,2.06,20250218,1855,-62.53,20240314,681,2.06,20250218,0.43,N,013720,1000,446 억,,695495,N,N,0,N,00,N
20250227,160318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,700,1,2,0.14,175243416,252994,211.61,699,705,686,908,490,699,692.68,1.57,0,-3839,725,712,704,691,683,708,687,446,209,1000,470,1,1,44628136,312,-1.77,0.64,12,0.57,-396.00,1094.00,1855,20240314,-62.26,681,20250218,2.79,925,-24.32,20250124,681,2.79,20250218,1855,-62.26,20240314,681,2.79,20250218,0.43,N,013720,1000,446 억,,699334,N,N,0,N,00,N
20250227,150316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,700,1,2,0.14,173138618,249979,209.09,699,705,686,908,490,699,692.61,1.57,0,-4068,725,712,704,691,683,708,687,446,209,1000,470,1,1,44628136,312,-1.77,0.64,12,0.56,-396.00,1094.00,1855,20240314,-62.26,681,20250218,2.79,925,-24.32,20250124,681,2.79,20250218,1855,-62.26,20240314,681,2.79,20250218,0.43,N,013720,1000,446 억,,699334,N,N,0,N,00,N
20250227,140317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,701,2,2,0.29,172501598,249067,208.32,699,705,686,908,490,699,692.59,1.57,0,-4533,725,712,704,691,683,708,687,446,209,1000,470,1,1,44628136,313,-1.77,0.64,12,0.56,-396.00,1094.00,1855,20240314,-62.21,681,20250218,2.94,925,-24.22,20250124,681,2.94,20250218,1855,-62.21,20240314,681,2.94,20250218,0.43,N,013720,1000,446 억,,699334,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160318 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 677 -23 5 -3.29 108142764 157897 61.54 687 700 677 910 490 700 684.94 1.56 0 -31950 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 302 -1.71 0.62 12 0.35 -396.00 1094.00 1855 20240314 -63.50 677 20250228 0.00 925 -26.81 20250124 677 0.00 20250228 1855 -63.50 20240314 677 0.00 20250228 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
3 20250228 150319 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 683 -17 5 -2.43 95957165 139944 54.54 687 700 678 910 490 700 685.68 1.56 0 -17590 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 305 -1.72 0.62 12 0.31 -396.00 1094.00 1855 20240314 -63.18 678 20250228 0.74 925 -26.16 20250124 678 0.74 20250228 1855 -63.18 20240314 678 0.74 20250228 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
4 20250228 140320 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 687 -13 5 -1.86 85856028 125110 48.76 687 700 680 910 490 700 686.24 1.56 0 -16099 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 307 -1.73 0.63 12 0.28 -396.00 1094.00 1855 20240314 -62.96 680 20250228 1.03 925 -25.73 20250124 680 1.03 20250228 1855 -62.96 20240314 680 1.03 20250228 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
5 20250228 130319 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 685 -15 5 -2.14 83489529 121650 47.41 687 700 680 910 490 700 686.31 1.56 0 -13875 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 306 -1.73 0.63 12 0.27 -396.00 1094.00 1855 20240314 -63.07 680 20250228 0.74 925 -25.95 20250124 680 0.74 20250228 1855 -63.07 20240314 680 0.74 20250228 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
6 20250228 120317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 687 -13 5 -1.86 50891859 73933 28.82 687 700 684 910 490 700 688.35 1.56 0 831 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 307 -1.73 0.63 12 0.17 -396.00 1094.00 1855 20240314 -62.96 681 20250218 0.88 925 -25.73 20250124 681 0.88 20250218 1855 -62.96 20240314 681 0.88 20250218 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
7 20250228 110318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 691 -9 5 -1.29 33295767 48266 18.81 687 700 685 910 490 700 689.84 1.56 0 -3347 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 308 -1.74 0.63 12 0.11 -396.00 1094.00 1855 20240314 -62.75 681 20250218 1.47 925 -25.30 20250124 681 1.47 20250218 1855 -62.75 20240314 681 1.47 20250218 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
8 20250228 100317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 693 -7 5 -1.00 14108220 20435 7.96 687 700 686 910 490 700 690.39 1.56 0 -455 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 309 -1.75 0.63 12 0.05 -396.00 1094.00 1855 20240314 -62.64 681 20250218 1.76 925 -25.08 20250124 681 1.76 20250218 1855 -62.64 20240314 681 1.76 20250218 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
9 20250228 090319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 695 -5 5 -0.71 3833052 5580 2.17 687 695 686 910 490 700 686.93 1.56 0 431 716 708 697 689 678 712 693 446 210 1000 470 1 1 44628136 310 -1.76 0.64 12 0.01 -396.00 1094.00 1855 20240314 -62.53 681 20250218 2.06 925 -24.86 20250124 681 2.06 20250218 1855 -62.53 20240314 681 2.06 20250218 0.43 N 013720 1000 446 억 695495 N N 0 N 00 N
10 20250227 160318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 700 1 2 0.14 175243416 252994 211.61 699 705 686 908 490 699 692.68 1.57 0 -3839 725 712 704 691 683 708 687 446 209 1000 470 1 1 44628136 312 -1.77 0.64 12 0.57 -396.00 1094.00 1855 20240314 -62.26 681 20250218 2.79 925 -24.32 20250124 681 2.79 20250218 1855 -62.26 20240314 681 2.79 20250218 0.43 N 013720 1000 446 억 699334 N N 0 N 00 N
11 20250227 150316 57 100.00 KOSDAQ 운송장비·부품 N N N N N 700 1 2 0.14 173138618 249979 209.09 699 705 686 908 490 699 692.61 1.57 0 -4068 725 712 704 691 683 708 687 446 209 1000 470 1 1 44628136 312 -1.77 0.64 12 0.56 -396.00 1094.00 1855 20240314 -62.26 681 20250218 2.79 925 -24.32 20250124 681 2.79 20250218 1855 -62.26 20240314 681 2.79 20250218 0.43 N 013720 1000 446 억 699334 N N 0 N 00 N
12 20250227 140317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 701 2 2 0.29 172501598 249067 208.32 699 705 686 908 490 699 692.59 1.57 0 -4533 725 712 704 691 683 708 687 446 209 1000 470 1 1 44628136 313 -1.77 0.64 12 0.56 -396.00 1094.00 1855 20240314 -62.21 681 20250218 2.94 925 -24.22 20250124 681 2.94 20250218 1855 -62.21 20240314 681 2.94 20250218 0.43 N 013720 1000 446 억 699334 N N 0 N 00 N