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
046070/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
20250228,160531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,150534,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,140535,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,130533,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,120530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,110530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,100530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250228,090533,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250227,160527,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250227,150526,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250227,140527,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,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 160531 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
3 20250228 150534 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
4 20250228 140535 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
5 20250228 130533 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
6 20250228 120530 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
7 20250228 110530 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
8 20250228 100530 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
9 20250228 090533 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
10 20250227 160527 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
11 20250227 150526 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
12 20250227 140527 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 16840 20240222 -38.95 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N