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
053060/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
20250228,160556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1025,16,2,1.59,40271486,39536,283.41,1009,1050,999,1311,707,1009,1018.60,0.21,0,467,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,181,1.85,0.48,12,0.22,555.00,2120.00,1996,20240220,-48.65,865,20241209,18.50,1092,-6.14,20250102,979,4.70,20250212,1800,-43.06,20240304,865,18.50,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1045,36,2,3.57,32791874,32230,231.04,1009,1050,999,1311,707,1009,1017.43,0.21,0,818,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,185,1.88,0.49,12,0.18,555.00,2120.00,1996,20240220,-47.65,865,20241209,20.81,1092,-4.30,20250102,979,6.74,20250212,1800,-41.94,20240304,865,20.81,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1004,-5,5,-0.50,9855261,9843,70.56,1009,1009,1000,1311,707,1009,1001.25,0.21,0,235,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,177,1.81,0.47,12,0.06,555.00,2120.00,1996,20240220,-49.70,865,20241209,16.07,1092,-8.06,20250102,979,2.55,20250212,1800,-44.22,20240304,865,16.07,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,130558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1004,-5,5,-0.50,6774943,6764,48.49,1009,1009,1000,1311,707,1009,1001.62,0.21,0,238,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,177,1.81,0.47,12,0.04,555.00,2120.00,1996,20240220,-49.70,865,20241209,16.07,1092,-8.06,20250102,979,2.55,20250212,1800,-44.22,20240304,865,16.07,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,120555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,-6,5,-0.59,6692592,6682,47.90,1009,1009,1000,1311,707,1009,1001.59,0.21,0,242,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,177,1.81,0.47,12,0.04,555.00,2120.00,1996,20240220,-49.75,865,20241209,15.95,1092,-8.15,20250102,979,2.45,20250212,1800,-44.28,20240304,865,15.95,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,110555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,-8,5,-0.79,4807355,4799,34.40,1009,1009,1000,1311,707,1009,1001.74,0.21,0,-58,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,177,1.80,0.47,12,0.03,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,979,2.25,20250212,1800,-44.39,20240304,865,15.72,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,100555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1005,-4,5,-0.40,4168154,4162,29.84,1009,1009,1000,1311,707,1009,1001.48,0.21,0,-56,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,177,1.81,0.47,12,0.02,555.00,2120.00,1996,20240220,-49.65,865,20241209,16.18,1092,-7.97,20250102,979,2.66,20250212,1800,-44.17,20240304,865,16.18,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250228,090559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,0,3,0.00,247205,245,1.76,1009,1009,1009,1311,707,1009,1009.00,0.21,0,-36,1021,1014,1007,1000,993,1016,1002,88,302,500,700,1,1,17657419,178,1.82,0.48,12,0.00,555.00,2120.00,1996,20240220,-49.45,865,20241209,16.65,1092,-7.60,20250102,979,3.06,20250212,1800,-43.94,20240304,865,16.65,20241209,0.01,N,053060,500,88 억,,36564,N,N,0,N,00,N
20250227,160552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,0,3,0.00,14055467,13947,74.86,1009,1014,1000,1311,707,1009,1007.78,0.22,0,-2605,1015,1011,1006,1002,997,1014,1005,88,302,500,700,1,1,17657419,178,1.82,0.48,12,0.08,555.00,2120.00,1996,20240220,-49.45,865,20241209,16.65,1092,-7.60,20250102,979,3.06,20250212,1840,-45.16,20240227,865,16.65,20241209,0.01,N,053060,500,88 억,,39169,N,N,0,N,00,N
20250227,150550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1007,-2,5,-0.20,12577567,12482,67.00,1009,1014,1000,1311,707,1009,1007.66,0.22,0,-2435,1015,1011,1006,1002,997,1014,1005,88,302,500,700,1,1,17657419,178,1.81,0.47,12,0.07,555.00,2120.00,1996,20240220,-49.55,865,20241209,16.42,1092,-7.78,20250102,979,2.86,20250212,1840,-45.27,20240227,865,16.42,20241209,0.01,N,053060,500,88 억,,39169,N,N,0,N,00,N
20250227,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1008,-1,5,-0.10,11680514,11592,62.22,1009,1014,1000,1311,707,1009,1007.64,0.22,0,-1986,1015,1011,1006,1002,997,1014,1005,88,302,500,700,1,1,17657419,178,1.82,0.48,12,0.07,555.00,2120.00,1996,20240220,-49.50,865,20241209,16.53,1092,-7.69,20250102,979,2.96,20250212,1840,-45.22,20240227,865,16.53,20241209,0.01,N,053060,500,88 억,,39169,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 160556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1025 16 2 1.59 40271486 39536 283.41 1009 1050 999 1311 707 1009 1018.60 0.21 0 467 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 181 1.85 0.48 12 0.22 555.00 2120.00 1996 20240220 -48.65 865 20241209 18.50 1092 -6.14 20250102 979 4.70 20250212 1800 -43.06 20240304 865 18.50 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
3 20250228 150559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1045 36 2 3.57 32791874 32230 231.04 1009 1050 999 1311 707 1009 1017.43 0.21 0 818 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 185 1.88 0.49 12 0.18 555.00 2120.00 1996 20240220 -47.65 865 20241209 20.81 1092 -4.30 20250102 979 6.74 20250212 1800 -41.94 20240304 865 20.81 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
4 20250228 140600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1004 -5 5 -0.50 9855261 9843 70.56 1009 1009 1000 1311 707 1009 1001.25 0.21 0 235 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 177 1.81 0.47 12 0.06 555.00 2120.00 1996 20240220 -49.70 865 20241209 16.07 1092 -8.06 20250102 979 2.55 20250212 1800 -44.22 20240304 865 16.07 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
5 20250228 130558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1004 -5 5 -0.50 6774943 6764 48.49 1009 1009 1000 1311 707 1009 1001.62 0.21 0 238 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 177 1.81 0.47 12 0.04 555.00 2120.00 1996 20240220 -49.70 865 20241209 16.07 1092 -8.06 20250102 979 2.55 20250212 1800 -44.22 20240304 865 16.07 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
6 20250228 120555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1003 -6 5 -0.59 6692592 6682 47.90 1009 1009 1000 1311 707 1009 1001.59 0.21 0 242 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 177 1.81 0.47 12 0.04 555.00 2120.00 1996 20240220 -49.75 865 20241209 15.95 1092 -8.15 20250102 979 2.45 20250212 1800 -44.28 20240304 865 15.95 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
7 20250228 110555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1001 -8 5 -0.79 4807355 4799 34.40 1009 1009 1000 1311 707 1009 1001.74 0.21 0 -58 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 177 1.80 0.47 12 0.03 555.00 2120.00 1996 20240220 -49.85 865 20241209 15.72 1092 -8.33 20250102 979 2.25 20250212 1800 -44.39 20240304 865 15.72 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
8 20250228 100555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1005 -4 5 -0.40 4168154 4162 29.84 1009 1009 1000 1311 707 1009 1001.48 0.21 0 -56 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 177 1.81 0.47 12 0.02 555.00 2120.00 1996 20240220 -49.65 865 20241209 16.18 1092 -7.97 20250102 979 2.66 20250212 1800 -44.17 20240304 865 16.18 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
9 20250228 090559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1009 0 3 0.00 247205 245 1.76 1009 1009 1009 1311 707 1009 1009.00 0.21 0 -36 1021 1014 1007 1000 993 1016 1002 88 302 500 700 1 1 17657419 178 1.82 0.48 12 0.00 555.00 2120.00 1996 20240220 -49.45 865 20241209 16.65 1092 -7.60 20250102 979 3.06 20250212 1800 -43.94 20240304 865 16.65 20241209 0.01 N 053060 500 88 억 36564 N N 0 N 00 N
10 20250227 160552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1009 0 3 0.00 14055467 13947 74.86 1009 1014 1000 1311 707 1009 1007.78 0.22 0 -2605 1015 1011 1006 1002 997 1014 1005 88 302 500 700 1 1 17657419 178 1.82 0.48 12 0.08 555.00 2120.00 1996 20240220 -49.45 865 20241209 16.65 1092 -7.60 20250102 979 3.06 20250212 1840 -45.16 20240227 865 16.65 20241209 0.01 N 053060 500 88 억 39169 N N 0 N 00 N
11 20250227 150550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1007 -2 5 -0.20 12577567 12482 67.00 1009 1014 1000 1311 707 1009 1007.66 0.22 0 -2435 1015 1011 1006 1002 997 1014 1005 88 302 500 700 1 1 17657419 178 1.81 0.47 12 0.07 555.00 2120.00 1996 20240220 -49.55 865 20241209 16.42 1092 -7.78 20250102 979 2.86 20250212 1840 -45.27 20240227 865 16.42 20241209 0.01 N 053060 500 88 억 39169 N N 0 N 00 N
12 20250227 140552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1008 -1 5 -0.10 11680514 11592 62.22 1009 1014 1000 1311 707 1009 1007.64 0.22 0 -1986 1015 1011 1006 1002 997 1014 1005 88 302 500 700 1 1 17657419 178 1.82 0.48 12 0.07 555.00 2120.00 1996 20240220 -49.50 865 20241209 16.53 1092 -7.69 20250102 979 2.96 20250212 1840 -45.22 20240227 865 16.53 20241209 0.01 N 053060 500 88 억 39169 N N 0 N 00 N