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
053700/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
20250228,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4195,-125,5,-2.89,366678490,86948,144.60,4300,4315,4180,5610,3025,4320,4217.22,0.00,0,-35497,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,960,3.20,0.29,12,0.38,1311.00,14253.00,6220,20240219,-32.56,3700,20240805,13.38,4980,-15.76,20250110,4130,1.57,20250203,5820,-27.92,20240304,3700,13.38,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,-100,5,-2.31,310314665,73501,122.23,4300,4315,4195,5610,3025,4320,4221.91,0.00,0,-25489,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,965,3.22,0.30,12,0.32,1311.00,14253.00,6220,20240219,-32.15,3700,20240805,14.05,4980,-15.26,20250110,4130,2.18,20250203,5820,-27.49,20240304,3700,14.05,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,140605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,-120,5,-2.78,280402435,66380,110.39,4300,4315,4195,5610,3025,4320,4224.20,0.00,0,-24974,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,961,3.20,0.29,12,0.29,1311.00,14253.00,6220,20240219,-32.48,3700,20240805,13.51,4980,-15.66,20250110,4130,1.69,20250203,5820,-27.84,20240304,3700,13.51,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,130603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4205,-115,5,-2.66,248422520,58781,97.75,4300,4315,4195,5610,3025,4320,4226.24,0.00,0,-21143,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,962,3.21,0.30,12,0.26,1311.00,14253.00,6220,20240219,-32.40,3700,20240805,13.65,4980,-15.56,20250110,4130,1.82,20250203,5820,-27.75,20240304,3700,13.65,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,120600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,-120,5,-2.78,221606820,52404,87.15,4300,4315,4200,5610,3025,4320,4228.81,0.00,0,-17173,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,961,3.20,0.29,12,0.23,1311.00,14253.00,6220,20240219,-32.48,3700,20240805,13.51,4980,-15.66,20250110,4130,1.69,20250203,5820,-27.84,20240304,3700,13.51,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,110600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4225,-95,5,-2.20,122750810,28929,48.11,4300,4315,4220,5610,3025,4320,4243.18,0.00,0,376,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,967,3.22,0.30,12,0.13,1311.00,14253.00,6220,20240219,-32.07,3700,20240805,14.19,4980,-15.16,20250110,4130,2.30,20250203,5820,-27.41,20240304,3700,14.19,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,100559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4235,-85,5,-1.97,78501860,18452,30.69,4300,4315,4225,5610,3025,4320,4254.38,0.00,0,-787,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,969,3.23,0.30,12,0.08,1311.00,14253.00,6220,20240219,-31.91,3700,20240805,14.46,4980,-14.96,20250110,4130,2.54,20250203,5820,-27.23,20240304,3700,14.46,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250228,090603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4275,-45,5,-1.04,23739365,5551,9.23,4300,4315,4250,5610,3025,4320,4276.59,0.00,0,-2669,4446,4382,4351,4287,4256,4367,4272,114,1290,500,3190,5,1,22877190,978,3.26,0.30,12,0.02,1311.00,14253.00,6220,20240219,-31.27,3700,20240805,15.54,4980,-14.16,20250110,4130,3.51,20250203,5820,-26.55,20240304,3700,15.54,20240805,1.41,N,053700,500,114 억,,0,N,N,0,N,00,N
20250227,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-70,5,-1.59,262036785,60129,48.33,4390,4415,4320,5700,3075,4390,4357.91,0.00,0,-26586,4456,4422,4381,4347,4306,4440,4365,114,1310,500,3240,5,1,22877190,988,3.30,0.30,12,0.26,1311.00,14253.00,6220,20240219,-30.55,3700,20240805,16.76,4980,-13.25,20250110,4130,4.60,20250203,5910,-26.90,20240227,3700,16.76,20240805,1.42,N,053700,500,114 억,,0,N,N,0,N,00,N
20250227,150555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4335,-55,5,-1.25,237206600,54390,43.72,4390,4415,4335,5700,3075,4390,4361.22,0.00,0,-25715,4456,4422,4381,4347,4306,4440,4365,114,1310,500,3240,5,1,22877190,992,3.31,0.30,12,0.24,1311.00,14253.00,6220,20240219,-30.31,3700,20240805,17.16,4980,-12.95,20250110,4130,4.96,20250203,5910,-26.65,20240227,3700,17.16,20240805,1.42,N,053700,500,114 억,,0,N,N,0,N,00,N
20250227,140557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4345,-45,5,-1.03,203496550,46618,37.47,4390,4415,4340,5700,3075,4390,4365.19,0.00,0,-25530,4456,4422,4381,4347,4306,4440,4365,114,1310,500,3240,5,1,22877190,994,3.31,0.30,12,0.20,1311.00,14253.00,6220,20240219,-30.14,3700,20240805,17.43,4980,-12.75,20250110,4130,5.21,20250203,5910,-26.48,20240227,3700,17.43,20240805,1.42,N,053700,500,114 억,,0,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 160601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4195 -125 5 -2.89 366678490 86948 144.60 4300 4315 4180 5610 3025 4320 4217.22 0.00 0 -35497 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 960 3.20 0.29 12 0.38 1311.00 14253.00 6220 20240219 -32.56 3700 20240805 13.38 4980 -15.76 20250110 4130 1.57 20250203 5820 -27.92 20240304 3700 13.38 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
3 20250228 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4220 -100 5 -2.31 310314665 73501 122.23 4300 4315 4195 5610 3025 4320 4221.91 0.00 0 -25489 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 965 3.22 0.30 12 0.32 1311.00 14253.00 6220 20240219 -32.15 3700 20240805 14.05 4980 -15.26 20250110 4130 2.18 20250203 5820 -27.49 20240304 3700 14.05 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
4 20250228 140605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4200 -120 5 -2.78 280402435 66380 110.39 4300 4315 4195 5610 3025 4320 4224.20 0.00 0 -24974 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 961 3.20 0.29 12 0.29 1311.00 14253.00 6220 20240219 -32.48 3700 20240805 13.51 4980 -15.66 20250110 4130 1.69 20250203 5820 -27.84 20240304 3700 13.51 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
5 20250228 130603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4205 -115 5 -2.66 248422520 58781 97.75 4300 4315 4195 5610 3025 4320 4226.24 0.00 0 -21143 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 962 3.21 0.30 12 0.26 1311.00 14253.00 6220 20240219 -32.40 3700 20240805 13.65 4980 -15.56 20250110 4130 1.82 20250203 5820 -27.75 20240304 3700 13.65 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
6 20250228 120600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4200 -120 5 -2.78 221606820 52404 87.15 4300 4315 4200 5610 3025 4320 4228.81 0.00 0 -17173 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 961 3.20 0.29 12 0.23 1311.00 14253.00 6220 20240219 -32.48 3700 20240805 13.51 4980 -15.66 20250110 4130 1.69 20250203 5820 -27.84 20240304 3700 13.51 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
7 20250228 110600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4225 -95 5 -2.20 122750810 28929 48.11 4300 4315 4220 5610 3025 4320 4243.18 0.00 0 376 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 967 3.22 0.30 12 0.13 1311.00 14253.00 6220 20240219 -32.07 3700 20240805 14.19 4980 -15.16 20250110 4130 2.30 20250203 5820 -27.41 20240304 3700 14.19 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
8 20250228 100559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4235 -85 5 -1.97 78501860 18452 30.69 4300 4315 4225 5610 3025 4320 4254.38 0.00 0 -787 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 969 3.23 0.30 12 0.08 1311.00 14253.00 6220 20240219 -31.91 3700 20240805 14.46 4980 -14.96 20250110 4130 2.54 20250203 5820 -27.23 20240304 3700 14.46 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
9 20250228 090603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4275 -45 5 -1.04 23739365 5551 9.23 4300 4315 4250 5610 3025 4320 4276.59 0.00 0 -2669 4446 4382 4351 4287 4256 4367 4272 114 1290 500 3190 5 1 22877190 978 3.26 0.30 12 0.02 1311.00 14253.00 6220 20240219 -31.27 3700 20240805 15.54 4980 -14.16 20250110 4130 3.51 20250203 5820 -26.55 20240304 3700 15.54 20240805 1.41 N 053700 500 114 억 0 N N 0 N 00 N
10 20250227 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 -70 5 -1.59 262036785 60129 48.33 4390 4415 4320 5700 3075 4390 4357.91 0.00 0 -26586 4456 4422 4381 4347 4306 4440 4365 114 1310 500 3240 5 1 22877190 988 3.30 0.30 12 0.26 1311.00 14253.00 6220 20240219 -30.55 3700 20240805 16.76 4980 -13.25 20250110 4130 4.60 20250203 5910 -26.90 20240227 3700 16.76 20240805 1.42 N 053700 500 114 억 0 N N 0 N 00 N
11 20250227 150555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4335 -55 5 -1.25 237206600 54390 43.72 4390 4415 4335 5700 3075 4390 4361.22 0.00 0 -25715 4456 4422 4381 4347 4306 4440 4365 114 1310 500 3240 5 1 22877190 992 3.31 0.30 12 0.24 1311.00 14253.00 6220 20240219 -30.31 3700 20240805 17.16 4980 -12.95 20250110 4130 4.96 20250203 5910 -26.65 20240227 3700 17.16 20240805 1.42 N 053700 500 114 억 0 N N 0 N 00 N
12 20250227 140557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4345 -45 5 -1.03 203496550 46618 37.47 4390 4415 4340 5700 3075 4390 4365.19 0.00 0 -25530 4456 4422 4381 4347 4306 4440 4365 114 1310 500 3240 5 1 22877190 994 3.31 0.30 12 0.20 1311.00 14253.00 6220 20240219 -30.14 3700 20240805 17.43 4980 -12.75 20250110 4130 5.21 20250203 5910 -26.48 20240227 3700 17.43 20240805 1.42 N 053700 500 114 억 0 N N 0 N 00 N