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
031510/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
20250228,160422,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1133,5,2,0.44,274675285,240082,494.31,1121,1233,1079,1466,790,1128,1144.09,0.37,0,7189,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,317,3.67,0.31,12,0.86,309.00,3678.00,1850,20240219,-38.76,1054,20250224,7.50,1250,-9.36,20250103,1054,7.50,20250224,1777,-36.24,20240305,1054,7.50,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,150425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1126,-2,5,-0.18,274013010,239496,493.10,1121,1233,1079,1466,790,1128,1144.12,0.37,0,7284,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,315,3.64,0.31,12,0.86,309.00,3678.00,1850,20240219,-39.14,1054,20250224,6.83,1250,-9.92,20250103,1054,6.83,20250224,1777,-36.63,20240305,1054,6.83,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,140426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,1,2,0.09,260858384,227838,469.10,1121,1233,1079,1466,790,1128,1144.93,0.37,0,7236,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,316,3.65,0.31,12,0.81,309.00,3678.00,1850,20240219,-38.97,1054,20250224,7.12,1250,-9.68,20250103,1054,7.12,20250224,1777,-36.47,20240305,1054,7.12,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,130424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,-8,5,-0.71,255661540,223227,459.61,1121,1233,1079,1466,790,1128,1145.30,0.37,0,7522,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,314,3.62,0.30,12,0.80,309.00,3678.00,1850,20240219,-39.46,1054,20250224,6.26,1250,-10.40,20250103,1054,6.26,20250224,1777,-36.97,20240305,1054,6.26,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,120422,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,-29,5,-2.57,244474885,212984,438.52,1121,1233,1079,1466,790,1128,1147.86,0.37,0,7730,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,308,3.56,0.30,12,0.76,309.00,3678.00,1850,20240219,-40.59,1054,20250224,4.27,1250,-12.08,20250103,1054,4.27,20250224,1777,-38.15,20240305,1054,4.27,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,110422,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,24,2,2.13,158880856,134973,277.90,1121,1233,1113,1466,790,1128,1177.13,0.37,0,2632,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,323,3.73,0.31,12,0.48,309.00,3678.00,1850,20240219,-37.73,1054,20250224,9.30,1250,-7.84,20250103,1054,9.30,20250224,1777,-35.17,20240305,1054,9.30,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,100422,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1190,62,2,5.50,141926310,120517,248.14,1121,1233,1113,1466,790,1128,1177.65,0.37,0,3332,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,333,3.85,0.32,12,0.43,309.00,3678.00,1850,20240219,-35.68,1054,20250224,12.90,1250,-4.80,20250103,1054,12.90,20250224,1777,-33.03,20240305,1054,12.90,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250228,090424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,-15,5,-1.33,581467,520,1.07,1121,1121,1113,1466,790,1128,1118.21,0.37,0,-224,1157,1142,1121,1106,1085,1150,1114,140,338,500,810,1,1,28000000,312,3.60,0.30,12,0.00,309.00,3678.00,1850,20240219,-39.84,1054,20250224,5.60,1250,-10.96,20250103,1054,5.60,20250224,1777,-37.37,20240305,1054,5.60,20250224,0.10,N,031510,500,140 억,,103537,N,N,0,N,00,N
20250227,160421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1128,15,2,1.35,54717528,48569,146.48,1113,1136,1100,1446,780,1113,1126.59,0.37,0,-250,1133,1122,1104,1093,1075,1128,1099,140,333,500,800,1,1,28000000,316,3.65,0.31,12,0.17,309.00,3678.00,1850,20240219,-39.03,1054,20250224,7.02,1250,-9.76,20250103,1054,7.02,20250224,1777,-36.52,20240305,1054,7.02,20250224,0.11,N,031510,500,140 억,,103771,N,N,0,N,00,N
20250227,150419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1130,17,2,1.53,53983231,47918,144.52,1113,1136,1100,1446,780,1113,1126.58,0.37,0,-149,1133,1122,1104,1093,1075,1128,1099,140,333,500,800,1,1,28000000,316,3.66,0.31,12,0.17,309.00,3678.00,1850,20240219,-38.92,1054,20250224,7.21,1250,-9.60,20250103,1054,7.21,20250224,1777,-36.41,20240305,1054,7.21,20250224,0.11,N,031510,500,140 억,,103771,N,N,0,N,00,N
20250227,140421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1131,18,2,1.62,46248026,41059,123.83,1113,1136,1100,1446,780,1113,1126.38,0.37,0,-187,1133,1122,1104,1093,1075,1128,1099,140,333,500,800,1,1,28000000,317,3.66,0.31,12,0.15,309.00,3678.00,1850,20240219,-38.86,1054,20250224,7.31,1250,-9.52,20250103,1054,7.31,20250224,1777,-36.35,20240305,1054,7.31,20250224,0.11,N,031510,500,140 억,,103771,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 160422 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1133 5 2 0.44 274675285 240082 494.31 1121 1233 1079 1466 790 1128 1144.09 0.37 0 7189 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 317 3.67 0.31 12 0.86 309.00 3678.00 1850 20240219 -38.76 1054 20250224 7.50 1250 -9.36 20250103 1054 7.50 20250224 1777 -36.24 20240305 1054 7.50 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
3 20250228 150425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1126 -2 5 -0.18 274013010 239496 493.10 1121 1233 1079 1466 790 1128 1144.12 0.37 0 7284 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 315 3.64 0.31 12 0.86 309.00 3678.00 1850 20240219 -39.14 1054 20250224 6.83 1250 -9.92 20250103 1054 6.83 20250224 1777 -36.63 20240305 1054 6.83 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
4 20250228 140426 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 1 2 0.09 260858384 227838 469.10 1121 1233 1079 1466 790 1128 1144.93 0.37 0 7236 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 316 3.65 0.31 12 0.81 309.00 3678.00 1850 20240219 -38.97 1054 20250224 7.12 1250 -9.68 20250103 1054 7.12 20250224 1777 -36.47 20240305 1054 7.12 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
5 20250228 130424 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1120 -8 5 -0.71 255661540 223227 459.61 1121 1233 1079 1466 790 1128 1145.30 0.37 0 7522 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 314 3.62 0.30 12 0.80 309.00 3678.00 1850 20240219 -39.46 1054 20250224 6.26 1250 -10.40 20250103 1054 6.26 20250224 1777 -36.97 20240305 1054 6.26 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
6 20250228 120422 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1099 -29 5 -2.57 244474885 212984 438.52 1121 1233 1079 1466 790 1128 1147.86 0.37 0 7730 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 308 3.56 0.30 12 0.76 309.00 3678.00 1850 20240219 -40.59 1054 20250224 4.27 1250 -12.08 20250103 1054 4.27 20250224 1777 -38.15 20240305 1054 4.27 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
7 20250228 110422 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1152 24 2 2.13 158880856 134973 277.90 1121 1233 1113 1466 790 1128 1177.13 0.37 0 2632 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 323 3.73 0.31 12 0.48 309.00 3678.00 1850 20240219 -37.73 1054 20250224 9.30 1250 -7.84 20250103 1054 9.30 20250224 1777 -35.17 20240305 1054 9.30 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
8 20250228 100422 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1190 62 2 5.50 141926310 120517 248.14 1121 1233 1113 1466 790 1128 1177.65 0.37 0 3332 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 333 3.85 0.32 12 0.43 309.00 3678.00 1850 20240219 -35.68 1054 20250224 12.90 1250 -4.80 20250103 1054 12.90 20250224 1777 -33.03 20240305 1054 12.90 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
9 20250228 090424 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1113 -15 5 -1.33 581467 520 1.07 1121 1121 1113 1466 790 1128 1118.21 0.37 0 -224 1157 1142 1121 1106 1085 1150 1114 140 338 500 810 1 1 28000000 312 3.60 0.30 12 0.00 309.00 3678.00 1850 20240219 -39.84 1054 20250224 5.60 1250 -10.96 20250103 1054 5.60 20250224 1777 -37.37 20240305 1054 5.60 20250224 0.10 N 031510 500 140 억 103537 N N 0 N 00 N
10 20250227 160421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1128 15 2 1.35 54717528 48569 146.48 1113 1136 1100 1446 780 1113 1126.59 0.37 0 -250 1133 1122 1104 1093 1075 1128 1099 140 333 500 800 1 1 28000000 316 3.65 0.31 12 0.17 309.00 3678.00 1850 20240219 -39.03 1054 20250224 7.02 1250 -9.76 20250103 1054 7.02 20250224 1777 -36.52 20240305 1054 7.02 20250224 0.11 N 031510 500 140 억 103771 N N 0 N 00 N
11 20250227 150419 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1130 17 2 1.53 53983231 47918 144.52 1113 1136 1100 1446 780 1113 1126.58 0.37 0 -149 1133 1122 1104 1093 1075 1128 1099 140 333 500 800 1 1 28000000 316 3.66 0.31 12 0.17 309.00 3678.00 1850 20240219 -38.92 1054 20250224 7.21 1250 -9.60 20250103 1054 7.21 20250224 1777 -36.41 20240305 1054 7.21 20250224 0.11 N 031510 500 140 억 103771 N N 0 N 00 N
12 20250227 140421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1131 18 2 1.62 46248026 41059 123.83 1113 1136 1100 1446 780 1113 1126.38 0.37 0 -187 1133 1122 1104 1093 1075 1128 1099 140 333 500 800 1 1 28000000 317 3.66 0.31 12 0.15 309.00 3678.00 1850 20240219 -38.86 1054 20250224 7.31 1250 -9.52 20250103 1054 7.31 20250224 1777 -36.35 20240305 1054 7.31 20250224 0.11 N 031510 500 140 억 103771 N N 0 N 00 N