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
024910/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
20250228,160404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1847,-36,5,-1.91,199135859,107160,258.92,1883,1883,1847,2445,1319,1883,1858.34,0.94,0,-32641,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,662,7.24,0.49,12,0.30,255.00,3796.00,3310,20240709,-44.20,1750,20241209,5.54,2205,-16.24,20250107,1845,0.11,20250212,3310,-44.20,20240709,1750,5.54,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,150406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1860,-23,5,-1.22,172167421,92570,223.67,1883,1883,1854,2445,1319,1883,1859.86,0.94,0,-30470,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,666,7.29,0.49,12,0.26,255.00,3796.00,3310,20240709,-43.81,1750,20241209,6.29,2205,-15.65,20250107,1845,0.81,20250212,3310,-43.81,20240709,1750,6.29,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,140406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1865,-18,5,-0.96,135102506,72636,175.50,1883,1883,1854,2445,1319,1883,1859.99,0.94,0,-25189,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,668,7.31,0.49,12,0.20,255.00,3796.00,3310,20240709,-43.66,1750,20241209,6.57,2205,-15.42,20250107,1845,1.08,20250212,3310,-43.66,20240709,1750,6.57,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,130406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1865,-18,5,-0.96,129215883,69474,167.86,1883,1883,1854,2445,1319,1883,1859.92,0.94,0,-25278,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,668,7.31,0.49,12,0.19,255.00,3796.00,3310,20240709,-43.66,1750,20241209,6.57,2205,-15.42,20250107,1845,1.08,20250212,3310,-43.66,20240709,1750,6.57,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,120403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1861,-22,5,-1.17,68724839,36953,89.29,1883,1883,1854,2445,1319,1883,1859.79,0.94,0,-19280,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,667,7.30,0.49,12,0.10,255.00,3796.00,3310,20240709,-43.78,1750,20241209,6.34,2205,-15.60,20250107,1845,0.87,20250212,3310,-43.78,20240709,1750,6.34,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,110404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1861,-22,5,-1.17,57913120,31141,75.24,1883,1883,1854,2445,1319,1883,1859.71,0.94,0,-18698,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,667,7.30,0.49,12,0.09,255.00,3796.00,3310,20240709,-43.78,1750,20241209,6.34,2205,-15.60,20250107,1845,0.87,20250212,3310,-43.78,20240709,1750,6.34,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,100404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1869,-14,5,-0.74,37980981,20400,49.29,1883,1883,1857,2445,1319,1883,1861.81,0.94,0,-13005,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,669,7.33,0.49,12,0.06,255.00,3796.00,3310,20240709,-43.53,1750,20241209,6.80,2205,-15.24,20250107,1845,1.30,20250212,3310,-43.53,20240709,1750,6.80,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250228,090405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1874,-9,5,-0.48,6311649,3384,8.18,1883,1883,1861,2445,1319,1883,1865.14,0.94,0,-2941,1926,1904,1887,1865,1848,1896,1857,179,562,500,1240,1,1,35819005,671,7.35,0.49,12,0.01,255.00,3796.00,3310,20240709,-43.38,1750,20241209,7.09,2205,-15.01,20250107,1845,1.57,20250212,3310,-43.38,20240709,1750,7.09,20241209,1.33,N,024910,500,179 억,,335220,N,N,0,N,00,N
20250227,160403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1883,2,2,0.11,77749433,41387,78.04,1909,1909,1870,2445,1317,1881,1878.60,1.00,0,-21245,1905,1893,1887,1875,1869,1890,1872,179,564,500,1240,1,1,35819005,674,7.38,0.50,12,0.12,255.00,3796.00,3310,20240709,-43.11,1750,20241209,7.60,2205,-14.60,20250107,1845,2.06,20250212,3310,-43.11,20240709,1750,7.60,20241209,1.32,N,024910,500,179 억,,356465,N,N,0,N,00,N
20250227,150401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1883,2,2,0.11,74938117,39893,75.22,1909,1909,1870,2445,1317,1881,1878.48,1.00,0,-19826,1905,1893,1887,1875,1869,1890,1872,179,564,500,1240,1,1,35819005,674,7.38,0.50,12,0.11,255.00,3796.00,3310,20240709,-43.11,1750,20241209,7.60,2205,-14.60,20250107,1845,2.06,20250212,3310,-43.11,20240709,1750,7.60,20241209,1.32,N,024910,500,179 억,,356465,N,N,0,N,00,N
20250227,140403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1880,-1,5,-0.05,49379318,26243,49.48,1909,1909,1872,2445,1317,1881,1881.62,1.00,0,-18615,1905,1893,1887,1875,1869,1890,1872,179,564,500,1240,1,1,35819005,673,7.37,0.50,12,0.07,255.00,3796.00,3310,20240709,-43.20,1750,20241209,7.43,2205,-14.74,20250107,1845,1.90,20250212,3310,-43.20,20240709,1750,7.43,20241209,1.32,N,024910,500,179 억,,356465,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 160404 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1847 -36 5 -1.91 199135859 107160 258.92 1883 1883 1847 2445 1319 1883 1858.34 0.94 0 -32641 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 662 7.24 0.49 12 0.30 255.00 3796.00 3310 20240709 -44.20 1750 20241209 5.54 2205 -16.24 20250107 1845 0.11 20250212 3310 -44.20 20240709 1750 5.54 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
3 20250228 150406 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1860 -23 5 -1.22 172167421 92570 223.67 1883 1883 1854 2445 1319 1883 1859.86 0.94 0 -30470 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 666 7.29 0.49 12 0.26 255.00 3796.00 3310 20240709 -43.81 1750 20241209 6.29 2205 -15.65 20250107 1845 0.81 20250212 3310 -43.81 20240709 1750 6.29 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
4 20250228 140406 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1865 -18 5 -0.96 135102506 72636 175.50 1883 1883 1854 2445 1319 1883 1859.99 0.94 0 -25189 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 668 7.31 0.49 12 0.20 255.00 3796.00 3310 20240709 -43.66 1750 20241209 6.57 2205 -15.42 20250107 1845 1.08 20250212 3310 -43.66 20240709 1750 6.57 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
5 20250228 130406 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1865 -18 5 -0.96 129215883 69474 167.86 1883 1883 1854 2445 1319 1883 1859.92 0.94 0 -25278 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 668 7.31 0.49 12 0.19 255.00 3796.00 3310 20240709 -43.66 1750 20241209 6.57 2205 -15.42 20250107 1845 1.08 20250212 3310 -43.66 20240709 1750 6.57 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
6 20250228 120403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1861 -22 5 -1.17 68724839 36953 89.29 1883 1883 1854 2445 1319 1883 1859.79 0.94 0 -19280 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 667 7.30 0.49 12 0.10 255.00 3796.00 3310 20240709 -43.78 1750 20241209 6.34 2205 -15.60 20250107 1845 0.87 20250212 3310 -43.78 20240709 1750 6.34 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
7 20250228 110404 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1861 -22 5 -1.17 57913120 31141 75.24 1883 1883 1854 2445 1319 1883 1859.71 0.94 0 -18698 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 667 7.30 0.49 12 0.09 255.00 3796.00 3310 20240709 -43.78 1750 20241209 6.34 2205 -15.60 20250107 1845 0.87 20250212 3310 -43.78 20240709 1750 6.34 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
8 20250228 100404 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1869 -14 5 -0.74 37980981 20400 49.29 1883 1883 1857 2445 1319 1883 1861.81 0.94 0 -13005 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 669 7.33 0.49 12 0.06 255.00 3796.00 3310 20240709 -43.53 1750 20241209 6.80 2205 -15.24 20250107 1845 1.30 20250212 3310 -43.53 20240709 1750 6.80 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
9 20250228 090405 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1874 -9 5 -0.48 6311649 3384 8.18 1883 1883 1861 2445 1319 1883 1865.14 0.94 0 -2941 1926 1904 1887 1865 1848 1896 1857 179 562 500 1240 1 1 35819005 671 7.35 0.49 12 0.01 255.00 3796.00 3310 20240709 -43.38 1750 20241209 7.09 2205 -15.01 20250107 1845 1.57 20250212 3310 -43.38 20240709 1750 7.09 20241209 1.33 N 024910 500 179 억 335220 N N 0 N 00 N
10 20250227 160403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1883 2 2 0.11 77749433 41387 78.04 1909 1909 1870 2445 1317 1881 1878.60 1.00 0 -21245 1905 1893 1887 1875 1869 1890 1872 179 564 500 1240 1 1 35819005 674 7.38 0.50 12 0.12 255.00 3796.00 3310 20240709 -43.11 1750 20241209 7.60 2205 -14.60 20250107 1845 2.06 20250212 3310 -43.11 20240709 1750 7.60 20241209 1.32 N 024910 500 179 억 356465 N N 0 N 00 N
11 20250227 150401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1883 2 2 0.11 74938117 39893 75.22 1909 1909 1870 2445 1317 1881 1878.48 1.00 0 -19826 1905 1893 1887 1875 1869 1890 1872 179 564 500 1240 1 1 35819005 674 7.38 0.50 12 0.11 255.00 3796.00 3310 20240709 -43.11 1750 20241209 7.60 2205 -14.60 20250107 1845 2.06 20250212 3310 -43.11 20240709 1750 7.60 20241209 1.32 N 024910 500 179 억 356465 N N 0 N 00 N
12 20250227 140403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1880 -1 5 -0.05 49379318 26243 49.48 1909 1909 1872 2445 1317 1881 1881.62 1.00 0 -18615 1905 1893 1887 1875 1869 1890 1872 179 564 500 1240 1 1 35819005 673 7.37 0.50 12 0.07 255.00 3796.00 3310 20240709 -43.20 1750 20241209 7.43 2205 -14.74 20250107 1845 1.90 20250212 3310 -43.20 20240709 1750 7.43 20241209 1.32 N 024910 500 179 억 356465 N N 0 N 00 N