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
054180/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
20250228,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,295,-34,5,-10.33,4017447117,12023372,111.19,338,378,290,427,231,329,334.18,0.00,0,-34617,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,203,-0.38,0.25,12,17.46,-784.00,1191.00,925,20240307,-68.11,216,20250221,36.57,413,-28.57,20250227,216,36.57,20250221,925,-68.11,20240307,216,36.57,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,297,-32,5,-9.73,3958713544,11825580,109.36,338,378,290,427,231,329,334.76,0.00,0,-37226,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,205,-0.38,0.25,12,17.17,-784.00,1191.00,925,20240307,-67.89,216,20250221,37.50,413,-28.09,20250227,216,37.50,20250221,925,-67.89,20240307,216,37.50,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,297,-32,5,-9.73,3748813443,11114328,102.78,338,378,295,427,231,329,337.30,0.00,0,-47185,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,205,-0.38,0.25,12,16.14,-784.00,1191.00,925,20240307,-67.89,216,20250221,37.50,413,-28.09,20250227,216,37.50,20250221,925,-67.89,20240307,216,37.50,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,130605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,300,-29,5,-8.81,3586962783,10572151,97.77,338,378,300,427,231,329,339.28,0.00,0,-58116,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,207,-0.38,0.25,12,15.35,-784.00,1191.00,925,20240307,-67.57,216,20250221,38.89,413,-27.36,20250227,216,38.89,20250221,925,-67.57,20240307,216,38.89,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,120602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,310,-19,5,-5.78,3271029065,9537467,88.20,338,378,308,427,231,329,342.97,0.00,0,-41103,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,214,-0.40,0.26,12,13.85,-784.00,1191.00,925,20240307,-66.49,216,20250221,43.52,413,-24.94,20250227,216,43.52,20250221,925,-66.49,20240307,216,43.52,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,110602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,324,-5,5,-1.52,2981469110,8625906,79.77,338,378,322,427,231,329,345.64,0.00,0,-66890,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,223,-0.41,0.27,12,12.52,-784.00,1191.00,925,20240307,-64.97,216,20250221,50.00,413,-21.55,20250227,216,50.00,20250221,925,-64.97,20240307,216,50.00,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,100601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,335,6,2,1.82,2579493779,7407800,68.50,338,378,323,427,231,329,348.21,0.00,0,-78693,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,231,-0.43,0.28,12,10.75,-784.00,1191.00,925,20240307,-63.78,216,20250221,55.09,413,-18.89,20250227,216,55.09,20250221,925,-63.78,20240307,216,55.09,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250228,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,366,37,2,11.25,613127353,1754798,16.23,338,369,330,427,231,329,349.40,0.00,0,124289,453,390,350,287,247,371,268,344,98,500,210,1,1,68878283,252,-0.47,0.31,12,2.55,-784.00,1191.00,925,20240307,-60.43,216,20250221,69.44,413,-11.38,20250227,216,69.44,20250221,925,-60.43,20240307,216,69.44,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250227,160559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,329,-27,5,-7.58,3953859789,10753780,46.99,362,413,310,462,250,356,367.69,0.00,0,-33740,444,400,362,318,280,422,340,344,106,500,230,1,1,68878283,227,-0.42,0.28,12,15.61,-784.00,1191.00,925,20240307,-64.43,216,20250221,52.31,413,-20.34,20250227,216,52.31,20250221,925,-64.43,20240307,216,52.31,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250227,150557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,332,-24,5,-6.74,3891257772,10562886,46.16,362,413,310,462,250,356,368.40,0.00,0,-28708,444,400,362,318,280,422,340,344,106,500,230,1,1,68878283,229,-0.42,0.28,12,15.34,-784.00,1191.00,925,20240307,-64.11,216,20250221,53.70,413,-19.61,20250227,216,53.70,20250221,925,-64.11,20240307,216,53.70,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250227,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,334,-22,5,-6.18,3439941622,9174221,40.09,362,413,332,462,250,356,374.97,0.00,0,-45406,444,400,362,318,280,422,340,344,106,500,230,1,1,68878283,230,-0.43,0.28,12,13.32,-784.00,1191.00,925,20240307,-63.89,216,20250221,54.63,413,-19.13,20250227,216,54.63,20250221,925,-63.89,20240307,216,54.63,20250221,0.00,N,054180,500,344 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 160603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 295 -34 5 -10.33 4017447117 12023372 111.19 338 378 290 427 231 329 334.18 0.00 0 -34617 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 203 -0.38 0.25 12 17.46 -784.00 1191.00 925 20240307 -68.11 216 20250221 36.57 413 -28.57 20250227 216 36.57 20250221 925 -68.11 20240307 216 36.57 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
3 20250228 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 297 -32 5 -9.73 3958713544 11825580 109.36 338 378 290 427 231 329 334.76 0.00 0 -37226 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 205 -0.38 0.25 12 17.17 -784.00 1191.00 925 20240307 -67.89 216 20250221 37.50 413 -28.09 20250227 216 37.50 20250221 925 -67.89 20240307 216 37.50 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
4 20250228 140607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 297 -32 5 -9.73 3748813443 11114328 102.78 338 378 295 427 231 329 337.30 0.00 0 -47185 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 205 -0.38 0.25 12 16.14 -784.00 1191.00 925 20240307 -67.89 216 20250221 37.50 413 -28.09 20250227 216 37.50 20250221 925 -67.89 20240307 216 37.50 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
5 20250228 130605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 300 -29 5 -8.81 3586962783 10572151 97.77 338 378 300 427 231 329 339.28 0.00 0 -58116 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 207 -0.38 0.25 12 15.35 -784.00 1191.00 925 20240307 -67.57 216 20250221 38.89 413 -27.36 20250227 216 38.89 20250221 925 -67.57 20240307 216 38.89 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
6 20250228 120602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 310 -19 5 -5.78 3271029065 9537467 88.20 338 378 308 427 231 329 342.97 0.00 0 -41103 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 214 -0.40 0.26 12 13.85 -784.00 1191.00 925 20240307 -66.49 216 20250221 43.52 413 -24.94 20250227 216 43.52 20250221 925 -66.49 20240307 216 43.52 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
7 20250228 110602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 324 -5 5 -1.52 2981469110 8625906 79.77 338 378 322 427 231 329 345.64 0.00 0 -66890 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 223 -0.41 0.27 12 12.52 -784.00 1191.00 925 20240307 -64.97 216 20250221 50.00 413 -21.55 20250227 216 50.00 20250221 925 -64.97 20240307 216 50.00 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
8 20250228 100601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 335 6 2 1.82 2579493779 7407800 68.50 338 378 323 427 231 329 348.21 0.00 0 -78693 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 231 -0.43 0.28 12 10.75 -784.00 1191.00 925 20240307 -63.78 216 20250221 55.09 413 -18.89 20250227 216 55.09 20250221 925 -63.78 20240307 216 55.09 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
9 20250228 090605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 366 37 2 11.25 613127353 1754798 16.23 338 369 330 427 231 329 349.40 0.00 0 124289 453 390 350 287 247 371 268 344 98 500 210 1 1 68878283 252 -0.47 0.31 12 2.55 -784.00 1191.00 925 20240307 -60.43 216 20250221 69.44 413 -11.38 20250227 216 69.44 20250221 925 -60.43 20240307 216 69.44 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
10 20250227 160559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 329 -27 5 -7.58 3953859789 10753780 46.99 362 413 310 462 250 356 367.69 0.00 0 -33740 444 400 362 318 280 422 340 344 106 500 230 1 1 68878283 227 -0.42 0.28 12 15.61 -784.00 1191.00 925 20240307 -64.43 216 20250221 52.31 413 -20.34 20250227 216 52.31 20250221 925 -64.43 20240307 216 52.31 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
11 20250227 150557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 332 -24 5 -6.74 3891257772 10562886 46.16 362 413 310 462 250 356 368.40 0.00 0 -28708 444 400 362 318 280 422 340 344 106 500 230 1 1 68878283 229 -0.42 0.28 12 15.34 -784.00 1191.00 925 20240307 -64.11 216 20250221 53.70 413 -19.61 20250227 216 53.70 20250221 925 -64.11 20240307 216 53.70 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
12 20250227 140559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 334 -22 5 -6.18 3439941622 9174221 40.09 362 413 332 462 250 356 374.97 0.00 0 -45406 444 400 362 318 280 422 340 344 106 500 230 1 1 68878283 230 -0.43 0.28 12 13.32 -784.00 1191.00 925 20240307 -63.89 216 20250221 54.63 413 -19.13 20250227 216 54.63 20250221 925 -63.89 20240307 216 54.63 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N