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
024740/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
20250228,160401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,-64,5,-3.14,1175576789,588918,212.63,2045,2045,1970,2650,1430,2040,1996.10,8.64,0,-42210,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,1,1,32897049,650,8.34,0.52,12,1.79,237.00,3808.00,3955,20241030,-50.04,1776,20240909,11.26,2115,-6.57,20250221,1903,3.84,20250203,3955,-50.04,20241030,1776,11.26,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,150403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,-64,5,-3.14,1086016620,543598,196.26,2045,2045,1970,2650,1430,2040,1997.73,8.64,0,-36669,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,1,1,32897049,650,8.34,0.52,12,1.65,237.00,3808.00,3955,20241030,-50.04,1776,20240909,11.26,2115,-6.57,20250221,1903,3.84,20250203,3955,-50.04,20241030,1776,11.26,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,140404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1995,-45,5,-2.21,921517695,460592,166.30,2045,2045,1970,2650,1430,2040,2000.61,8.64,0,16469,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,1,1,32897049,656,8.42,0.52,12,1.40,237.00,3808.00,3955,20241030,-49.56,1776,20240909,12.33,2115,-5.67,20250221,1903,4.83,20250203,3955,-49.56,20241030,1776,12.33,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,130403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1987,-53,5,-2.60,857202897,428315,154.64,2045,2045,1970,2650,1430,2040,2001.22,8.64,0,6265,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,1,1,32897049,654,8.38,0.52,12,1.30,237.00,3808.00,3955,20241030,-49.76,1776,20240909,11.88,2115,-6.05,20250221,1903,4.41,20250203,3955,-49.76,20241030,1776,11.88,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,120401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,-35,5,-1.72,517479788,257328,92.91,2045,2045,1998,2650,1430,2040,2010.83,8.64,0,38788,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,5,1,32897049,660,8.46,0.53,12,0.78,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2115,-5.20,20250221,1903,5.36,20250203,3955,-49.30,20241030,1776,12.89,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,110401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2005,-35,5,-1.72,441614536,219430,79.22,2045,2045,1998,2650,1430,2040,2012.39,8.64,0,45620,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,5,1,32897049,660,8.46,0.53,12,0.67,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,2115,-5.20,20250221,1903,5.36,20250203,3955,-49.30,20241030,1776,12.89,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,100401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2030,-10,5,-0.49,346960770,172217,62.18,2045,2045,1998,2650,1430,2040,2014.48,8.64,0,34003,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,5,1,32897049,668,8.57,0.53,12,0.52,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,2115,-4.02,20250221,1903,6.67,20250203,3955,-48.67,20241030,1776,14.30,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250228,090402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,-15,5,-0.74,25716075,12610,4.55,2045,2045,2025,2650,1430,2040,2039.26,8.64,0,-6682,2106,2072,2056,2022,2006,2065,2015,164,610,500,1260,5,1,32897049,666,8.54,0.53,12,0.04,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,2115,-4.26,20250221,1903,6.41,20250203,3955,-48.80,20241030,1776,14.02,20240909,6.09,N,024740,500,164 억,,2842948,N,N,0,N,00,N
20250227,160400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,-25,5,-1.21,559884640,272739,73.81,2090,2090,2040,2680,1450,2065,2053.01,8.74,0,-34106,2101,2082,2061,2042,2021,2092,2052,164,615,500,1280,5,1,32897049,671,8.61,0.54,12,0.83,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,2115,-3.55,20250221,1903,7.20,20250203,3955,-48.42,20241030,1776,14.86,20240909,6.21,N,024740,500,164 억,,2873819,N,N,0,N,00,N
20250227,150358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2050,-15,5,-0.73,455299875,221555,59.96,2090,2090,2040,2680,1450,2065,2055.02,8.74,0,-38251,2101,2082,2061,2042,2021,2092,2052,164,615,500,1280,5,1,32897049,674,8.65,0.54,12,0.67,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,2115,-3.07,20250221,1903,7.72,20250203,3955,-48.17,20241030,1776,15.43,20240909,6.21,N,024740,500,164 억,,2873819,N,N,0,N,00,N
20250227,140400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2055,-10,5,-0.48,362781930,176380,47.73,2090,2090,2045,2680,1450,2065,2056.82,8.74,0,-52298,2101,2082,2061,2042,2021,2092,2052,164,615,500,1280,5,1,32897049,676,8.67,0.54,12,0.54,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,2115,-2.84,20250221,1903,7.99,20250203,3955,-48.04,20241030,1776,15.71,20240909,6.21,N,024740,500,164 억,,2873819,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 160401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 -64 5 -3.14 1175576789 588918 212.63 2045 2045 1970 2650 1430 2040 1996.10 8.64 0 -42210 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 1 1 32897049 650 8.34 0.52 12 1.79 237.00 3808.00 3955 20241030 -50.04 1776 20240909 11.26 2115 -6.57 20250221 1903 3.84 20250203 3955 -50.04 20241030 1776 11.26 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
3 20250228 150403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 -64 5 -3.14 1086016620 543598 196.26 2045 2045 1970 2650 1430 2040 1997.73 8.64 0 -36669 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 1 1 32897049 650 8.34 0.52 12 1.65 237.00 3808.00 3955 20241030 -50.04 1776 20240909 11.26 2115 -6.57 20250221 1903 3.84 20250203 3955 -50.04 20241030 1776 11.26 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
4 20250228 140404 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1995 -45 5 -2.21 921517695 460592 166.30 2045 2045 1970 2650 1430 2040 2000.61 8.64 0 16469 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 1 1 32897049 656 8.42 0.52 12 1.40 237.00 3808.00 3955 20241030 -49.56 1776 20240909 12.33 2115 -5.67 20250221 1903 4.83 20250203 3955 -49.56 20241030 1776 12.33 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
5 20250228 130403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1987 -53 5 -2.60 857202897 428315 154.64 2045 2045 1970 2650 1430 2040 2001.22 8.64 0 6265 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 1 1 32897049 654 8.38 0.52 12 1.30 237.00 3808.00 3955 20241030 -49.76 1776 20240909 11.88 2115 -6.05 20250221 1903 4.41 20250203 3955 -49.76 20241030 1776 11.88 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
6 20250228 120401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2005 -35 5 -1.72 517479788 257328 92.91 2045 2045 1998 2650 1430 2040 2010.83 8.64 0 38788 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 5 1 32897049 660 8.46 0.53 12 0.78 237.00 3808.00 3955 20241030 -49.30 1776 20240909 12.89 2115 -5.20 20250221 1903 5.36 20250203 3955 -49.30 20241030 1776 12.89 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
7 20250228 110401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2005 -35 5 -1.72 441614536 219430 79.22 2045 2045 1998 2650 1430 2040 2012.39 8.64 0 45620 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 5 1 32897049 660 8.46 0.53 12 0.67 237.00 3808.00 3955 20241030 -49.30 1776 20240909 12.89 2115 -5.20 20250221 1903 5.36 20250203 3955 -49.30 20241030 1776 12.89 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
8 20250228 100401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2030 -10 5 -0.49 346960770 172217 62.18 2045 2045 1998 2650 1430 2040 2014.48 8.64 0 34003 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 5 1 32897049 668 8.57 0.53 12 0.52 237.00 3808.00 3955 20241030 -48.67 1776 20240909 14.30 2115 -4.02 20250221 1903 6.67 20250203 3955 -48.67 20241030 1776 14.30 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
9 20250228 090402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2025 -15 5 -0.74 25716075 12610 4.55 2045 2045 2025 2650 1430 2040 2039.26 8.64 0 -6682 2106 2072 2056 2022 2006 2065 2015 164 610 500 1260 5 1 32897049 666 8.54 0.53 12 0.04 237.00 3808.00 3955 20241030 -48.80 1776 20240909 14.02 2115 -4.26 20250221 1903 6.41 20250203 3955 -48.80 20241030 1776 14.02 20240909 6.09 N 024740 500 164 억 2842948 N N 0 N 00 N
10 20250227 160400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2040 -25 5 -1.21 559884640 272739 73.81 2090 2090 2040 2680 1450 2065 2053.01 8.74 0 -34106 2101 2082 2061 2042 2021 2092 2052 164 615 500 1280 5 1 32897049 671 8.61 0.54 12 0.83 237.00 3808.00 3955 20241030 -48.42 1776 20240909 14.86 2115 -3.55 20250221 1903 7.20 20250203 3955 -48.42 20241030 1776 14.86 20240909 6.21 N 024740 500 164 억 2873819 N N 0 N 00 N
11 20250227 150358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2050 -15 5 -0.73 455299875 221555 59.96 2090 2090 2040 2680 1450 2065 2055.02 8.74 0 -38251 2101 2082 2061 2042 2021 2092 2052 164 615 500 1280 5 1 32897049 674 8.65 0.54 12 0.67 237.00 3808.00 3955 20241030 -48.17 1776 20240909 15.43 2115 -3.07 20250221 1903 7.72 20250203 3955 -48.17 20241030 1776 15.43 20240909 6.21 N 024740 500 164 억 2873819 N N 0 N 00 N
12 20250227 140400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2055 -10 5 -0.48 362781930 176380 47.73 2090 2090 2045 2680 1450 2065 2056.82 8.74 0 -52298 2101 2082 2061 2042 2021 2092 2052 164 615 500 1280 5 1 32897049 676 8.67 0.54 12 0.54 237.00 3808.00 3955 20241030 -48.04 1776 20240909 15.71 2115 -2.84 20250221 1903 7.99 20250203 3955 -48.04 20241030 1776 15.71 20240909 6.21 N 024740 500 164 억 2873819 N N 0 N 00 N