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
024830/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
20250228,160402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,-370,5,-4.40,622305730,77677,65.23,8150,8400,7830,10920,5880,8400,8011.45,0.28,0,3671,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,671,5.27,0.19,12,0.93,1525.00,42723.00,13000,20250123,-38.23,5530,20241210,45.21,13000,-38.23,20250123,5830,37.74,20250102,13000,-38.23,20250123,5530,45.21,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,150404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8040,-360,5,-4.29,603726520,75358,63.29,8150,8400,7830,10920,5880,8400,8011.45,0.28,0,4371,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,671,5.27,0.19,12,0.90,1525.00,42723.00,13000,20250123,-38.15,5530,20241210,45.39,13000,-38.15,20250123,5830,37.91,20250102,13000,-38.15,20250123,5530,45.39,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,140405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,-330,5,-3.93,578709800,72209,60.64,8150,8400,7830,10920,5880,8400,8014.37,0.28,0,3762,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,674,5.29,0.19,12,0.86,1525.00,42723.00,13000,20250123,-37.92,5530,20241210,45.93,13000,-37.92,20250123,5830,38.42,20250102,13000,-37.92,20250123,5530,45.93,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,130404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,-430,5,-5.12,510642970,63715,53.51,8150,8400,7830,10920,5880,8400,8014.49,0.28,0,2278,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,665,5.23,0.19,12,0.76,1525.00,42723.00,13000,20250123,-38.69,5530,20241210,44.12,13000,-38.69,20250123,5830,36.71,20250102,13000,-38.69,20250123,5530,44.12,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,120401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-490,5,-5.83,489364640,61035,51.26,8150,8400,7830,10920,5880,8400,8017.77,0.28,0,2569,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,660,5.19,0.19,12,0.73,1525.00,42723.00,13000,20250123,-39.15,5530,20241210,43.04,13000,-39.15,20250123,5830,35.68,20250102,13000,-39.15,20250123,5530,43.04,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,110402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7880,-520,5,-6.19,385816960,48019,40.33,8150,8400,7830,10920,5880,8400,8034.67,0.28,0,6316,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,658,5.17,0.18,12,0.58,1525.00,42723.00,13000,20250123,-39.38,5530,20241210,42.50,13000,-39.38,20250123,5830,35.16,20250102,13000,-39.38,20250123,5530,42.50,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,100402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-490,5,-5.83,246239450,30438,25.56,8150,8400,7830,10920,5880,8400,8089.87,0.28,0,1765,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,660,5.19,0.19,12,0.36,1525.00,42723.00,13000,20250123,-39.15,5530,20241210,43.04,13000,-39.15,20250123,5830,35.68,20250102,13000,-39.15,20250123,5530,43.04,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250228,090403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-200,5,-2.38,31995760,3925,3.30,8150,8270,8130,10920,5880,8400,8151.79,0.28,0,387,9240,8820,8510,8090,7780,8665,7935,42,2520,500,5880,10,1,8350000,685,5.38,0.19,12,0.05,1525.00,42723.00,13000,20250123,-36.92,5530,20241210,48.28,13000,-36.92,20250123,5830,40.65,20250102,13000,-36.92,20250123,5530,48.28,20241210,0.28,N,024830,500,41 억,,23624,N,N,0,N,00,N
20250227,160401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-290,5,-3.34,1027066540,118852,143.68,8610,8930,8200,11290,6090,8690,8641.87,0.26,0,1321,9436,9062,8726,8352,8016,8895,8185,42,2600,500,6080,10,1,8350000,701,5.51,0.20,12,1.42,1525.00,42723.00,13000,20250123,-35.38,5530,20241210,51.90,13000,-35.38,20250123,5830,44.08,20250102,13000,-35.38,20250123,5530,51.90,20241210,0.24,N,024830,500,41 억,,21878,N,N,0,N,00,N
20250227,150359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,-140,5,-1.61,906939100,104574,126.42,8610,8930,8200,11290,6090,8690,8672.70,0.26,0,769,9436,9062,8726,8352,8016,8895,8185,42,2600,500,6080,10,1,8350000,714,5.61,0.20,12,1.25,1525.00,42723.00,13000,20250123,-34.23,5530,20241210,54.61,13000,-34.23,20250123,5830,46.66,20250102,13000,-34.23,20250123,5530,54.61,20241210,0.24,N,024830,500,41 억,,21878,N,N,0,N,00,N
20250227,140401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8650,-40,5,-0.46,607420420,69822,84.41,8610,8890,8480,11290,6090,8690,8699.56,0.26,0,-171,9436,9062,8726,8352,8016,8895,8185,42,2600,500,6080,10,1,8350000,722,5.67,0.20,12,0.84,1525.00,42723.00,13000,20250123,-33.46,5530,20241210,56.42,13000,-33.46,20250123,5830,48.37,20250102,13000,-33.46,20250123,5530,56.42,20241210,0.24,N,024830,500,41 억,,21878,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 160402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8030 -370 5 -4.40 622305730 77677 65.23 8150 8400 7830 10920 5880 8400 8011.45 0.28 0 3671 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 671 5.27 0.19 12 0.93 1525.00 42723.00 13000 20250123 -38.23 5530 20241210 45.21 13000 -38.23 20250123 5830 37.74 20250102 13000 -38.23 20250123 5530 45.21 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
3 20250228 150404 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8040 -360 5 -4.29 603726520 75358 63.29 8150 8400 7830 10920 5880 8400 8011.45 0.28 0 4371 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 671 5.27 0.19 12 0.90 1525.00 42723.00 13000 20250123 -38.15 5530 20241210 45.39 13000 -38.15 20250123 5830 37.91 20250102 13000 -38.15 20250123 5530 45.39 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
4 20250228 140405 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8070 -330 5 -3.93 578709800 72209 60.64 8150 8400 7830 10920 5880 8400 8014.37 0.28 0 3762 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 674 5.29 0.19 12 0.86 1525.00 42723.00 13000 20250123 -37.92 5530 20241210 45.93 13000 -37.92 20250123 5830 38.42 20250102 13000 -37.92 20250123 5530 45.93 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
5 20250228 130404 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7970 -430 5 -5.12 510642970 63715 53.51 8150 8400 7830 10920 5880 8400 8014.49 0.28 0 2278 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 665 5.23 0.19 12 0.76 1525.00 42723.00 13000 20250123 -38.69 5530 20241210 44.12 13000 -38.69 20250123 5830 36.71 20250102 13000 -38.69 20250123 5530 44.12 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
6 20250228 120401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 -490 5 -5.83 489364640 61035 51.26 8150 8400 7830 10920 5880 8400 8017.77 0.28 0 2569 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 660 5.19 0.19 12 0.73 1525.00 42723.00 13000 20250123 -39.15 5530 20241210 43.04 13000 -39.15 20250123 5830 35.68 20250102 13000 -39.15 20250123 5530 43.04 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
7 20250228 110402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7880 -520 5 -6.19 385816960 48019 40.33 8150 8400 7830 10920 5880 8400 8034.67 0.28 0 6316 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 658 5.17 0.18 12 0.58 1525.00 42723.00 13000 20250123 -39.38 5530 20241210 42.50 13000 -39.38 20250123 5830 35.16 20250102 13000 -39.38 20250123 5530 42.50 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
8 20250228 100402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 -490 5 -5.83 246239450 30438 25.56 8150 8400 7830 10920 5880 8400 8089.87 0.28 0 1765 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 660 5.19 0.19 12 0.36 1525.00 42723.00 13000 20250123 -39.15 5530 20241210 43.04 13000 -39.15 20250123 5830 35.68 20250102 13000 -39.15 20250123 5530 43.04 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
9 20250228 090403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -200 5 -2.38 31995760 3925 3.30 8150 8270 8130 10920 5880 8400 8151.79 0.28 0 387 9240 8820 8510 8090 7780 8665 7935 42 2520 500 5880 10 1 8350000 685 5.38 0.19 12 0.05 1525.00 42723.00 13000 20250123 -36.92 5530 20241210 48.28 13000 -36.92 20250123 5830 40.65 20250102 13000 -36.92 20250123 5530 48.28 20241210 0.28 N 024830 500 41 억 23624 N N 0 N 00 N
10 20250227 160401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8400 -290 5 -3.34 1027066540 118852 143.68 8610 8930 8200 11290 6090 8690 8641.87 0.26 0 1321 9436 9062 8726 8352 8016 8895 8185 42 2600 500 6080 10 1 8350000 701 5.51 0.20 12 1.42 1525.00 42723.00 13000 20250123 -35.38 5530 20241210 51.90 13000 -35.38 20250123 5830 44.08 20250102 13000 -35.38 20250123 5530 51.90 20241210 0.24 N 024830 500 41 억 21878 N N 0 N 00 N
11 20250227 150359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8550 -140 5 -1.61 906939100 104574 126.42 8610 8930 8200 11290 6090 8690 8672.70 0.26 0 769 9436 9062 8726 8352 8016 8895 8185 42 2600 500 6080 10 1 8350000 714 5.61 0.20 12 1.25 1525.00 42723.00 13000 20250123 -34.23 5530 20241210 54.61 13000 -34.23 20250123 5830 46.66 20250102 13000 -34.23 20250123 5530 54.61 20241210 0.24 N 024830 500 41 억 21878 N N 0 N 00 N
12 20250227 140401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8650 -40 5 -0.46 607420420 69822 84.41 8610 8890 8480 11290 6090 8690 8699.56 0.26 0 -171 9436 9062 8726 8352 8016 8895 8185 42 2600 500 6080 10 1 8350000 722 5.67 0.20 12 0.84 1525.00 42723.00 13000 20250123 -33.46 5530 20241210 56.42 13000 -33.46 20250123 5830 48.37 20250102 13000 -33.46 20250123 5530 56.42 20241210 0.24 N 024830 500 41 억 21878 N N 0 N 00 N