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
064820/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
20250228,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6690,-90,5,-1.33,1292045390,196262,117.27,6760,6760,6460,8810,4750,6780,6582.84,1.09,0,-47944,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2067,8.50,0.94,12,0.64,787.00,7155.00,7900,20250115,-15.32,4250,20240313,57.41,7900,-15.32,20250115,5390,24.12,20250106,7900,-15.32,20250115,4250,57.41,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,150633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6690,-90,5,-1.33,1246556500,189455,113.20,6760,6760,6460,8810,4750,6780,6579.24,1.09,0,-45439,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2067,8.50,0.94,12,0.61,787.00,7155.00,7900,20250115,-15.32,4250,20240313,57.41,7900,-15.32,20250115,5390,24.12,20250106,7900,-15.32,20250115,4250,57.41,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6660,-120,5,-1.77,1054309690,160659,95.99,6760,6760,6460,8810,4750,6780,6561.83,1.09,0,-31065,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2058,8.46,0.93,12,0.52,787.00,7155.00,7900,20250115,-15.70,4250,20240313,56.71,7900,-15.70,20250115,5390,23.56,20250106,7900,-15.70,20250115,4250,56.71,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,130631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6480,-300,5,-4.42,793646970,121341,72.50,6760,6760,6460,8810,4750,6780,6539.79,1.09,0,-28643,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2002,8.23,0.91,12,0.39,787.00,7155.00,7900,20250115,-17.97,4250,20240313,52.47,7900,-17.97,20250115,5390,20.22,20250106,7900,-17.97,20250115,4250,52.47,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,120629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6470,-310,5,-4.57,732816720,111951,66.89,6760,6760,6460,8810,4750,6780,6544.97,1.09,0,-23642,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,1999,8.22,0.90,12,0.36,787.00,7155.00,7900,20250115,-18.10,4250,20240313,52.24,7900,-18.10,20250115,5390,20.04,20250106,7900,-18.10,20250115,4250,52.24,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6510,-270,5,-3.98,577338260,87986,52.57,6760,6760,6480,8810,4750,6780,6560.64,1.09,0,-18248,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2012,8.27,0.91,12,0.28,787.00,7155.00,7900,20250115,-17.59,4250,20240313,53.18,7900,-17.59,20250115,5390,20.78,20250106,7900,-17.59,20250115,4250,53.18,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,100628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6500,-280,5,-4.13,441354540,67088,40.09,6760,6760,6480,8810,4750,6780,6577.45,1.09,0,-11477,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2009,8.26,0.91,12,0.22,787.00,7155.00,7900,20250115,-17.72,4250,20240313,52.94,7900,-17.72,20250115,5390,20.59,20250106,7900,-17.72,20250115,4250,52.94,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250228,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6670,-110,5,-1.62,45555630,6804,4.07,6760,6760,6640,8810,4750,6780,6689.74,1.09,0,360,6953,6866,6723,6636,6493,6910,6680,155,2030,500,4880,10,1,30901728,2061,8.48,0.93,12,0.02,787.00,7155.00,7900,20250115,-15.57,4250,20240313,56.94,7900,-15.57,20250115,5390,23.75,20250106,7900,-15.57,20250115,4250,56.94,20240313,1.20,N,064820,500,154 억,,335575,N,N,1,N,00,N
20250227,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6780,180,2,2.73,1118551300,166498,90.14,6610,6810,6580,8580,4620,6600,6718.04,1.01,0,22012,7020,6810,6610,6400,6200,6710,6300,155,1980,500,4750,10,1,30901728,2095,8.61,0.95,12,0.54,787.00,7155.00,7900,20250115,-14.18,4250,20240313,59.53,7900,-14.18,20250115,5390,25.79,20250106,7900,-14.18,20250115,4250,59.53,20240313,1.23,N,064820,500,154 억,,313048,N,N,1,N,00,N
20250227,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6740,140,2,2.12,1057217850,157436,85.24,6610,6810,6580,8580,4620,6600,6715.22,1.01,0,19478,7020,6810,6610,6400,6200,6710,6300,155,1980,500,4750,10,1,30901728,2083,8.56,0.94,12,0.51,787.00,7155.00,7900,20250115,-14.68,4250,20240313,58.59,7900,-14.68,20250115,5390,25.05,20250106,7900,-14.68,20250115,4250,58.59,20240313,1.23,N,064820,500,154 억,,313048,N,N,4,N,00,N
20250227,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6740,140,2,2.12,1022250410,152256,82.43,6610,6810,6580,8580,4620,6600,6714.02,1.01,0,18401,7020,6810,6610,6400,6200,6710,6300,155,1980,500,4750,10,1,30901728,2083,8.56,0.94,12,0.49,787.00,7155.00,7900,20250115,-14.68,4250,20240313,58.59,7900,-14.68,20250115,5390,25.05,20250106,7900,-14.68,20250115,4250,58.59,20240313,1.23,N,064820,500,154 억,,313048,N,N,4,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 160629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6690 -90 5 -1.33 1292045390 196262 117.27 6760 6760 6460 8810 4750 6780 6582.84 1.09 0 -47944 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2067 8.50 0.94 12 0.64 787.00 7155.00 7900 20250115 -15.32 4250 20240313 57.41 7900 -15.32 20250115 5390 24.12 20250106 7900 -15.32 20250115 4250 57.41 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
3 20250228 150633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6690 -90 5 -1.33 1246556500 189455 113.20 6760 6760 6460 8810 4750 6780 6579.24 1.09 0 -45439 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2067 8.50 0.94 12 0.61 787.00 7155.00 7900 20250115 -15.32 4250 20240313 57.41 7900 -15.32 20250115 5390 24.12 20250106 7900 -15.32 20250115 4250 57.41 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
4 20250228 140634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6660 -120 5 -1.77 1054309690 160659 95.99 6760 6760 6460 8810 4750 6780 6561.83 1.09 0 -31065 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2058 8.46 0.93 12 0.52 787.00 7155.00 7900 20250115 -15.70 4250 20240313 56.71 7900 -15.70 20250115 5390 23.56 20250106 7900 -15.70 20250115 4250 56.71 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
5 20250228 130631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6480 -300 5 -4.42 793646970 121341 72.50 6760 6760 6460 8810 4750 6780 6539.79 1.09 0 -28643 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2002 8.23 0.91 12 0.39 787.00 7155.00 7900 20250115 -17.97 4250 20240313 52.47 7900 -17.97 20250115 5390 20.22 20250106 7900 -17.97 20250115 4250 52.47 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
6 20250228 120629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6470 -310 5 -4.57 732816720 111951 66.89 6760 6760 6460 8810 4750 6780 6544.97 1.09 0 -23642 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 1999 8.22 0.90 12 0.36 787.00 7155.00 7900 20250115 -18.10 4250 20240313 52.24 7900 -18.10 20250115 5390 20.04 20250106 7900 -18.10 20250115 4250 52.24 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
7 20250228 110630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6510 -270 5 -3.98 577338260 87986 52.57 6760 6760 6480 8810 4750 6780 6560.64 1.09 0 -18248 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2012 8.27 0.91 12 0.28 787.00 7155.00 7900 20250115 -17.59 4250 20240313 53.18 7900 -17.59 20250115 5390 20.78 20250106 7900 -17.59 20250115 4250 53.18 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
8 20250228 100628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6500 -280 5 -4.13 441354540 67088 40.09 6760 6760 6480 8810 4750 6780 6577.45 1.09 0 -11477 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2009 8.26 0.91 12 0.22 787.00 7155.00 7900 20250115 -17.72 4250 20240313 52.94 7900 -17.72 20250115 5390 20.59 20250106 7900 -17.72 20250115 4250 52.94 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
9 20250228 090632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6670 -110 5 -1.62 45555630 6804 4.07 6760 6760 6640 8810 4750 6780 6689.74 1.09 0 360 6953 6866 6723 6636 6493 6910 6680 155 2030 500 4880 10 1 30901728 2061 8.48 0.93 12 0.02 787.00 7155.00 7900 20250115 -15.57 4250 20240313 56.94 7900 -15.57 20250115 5390 23.75 20250106 7900 -15.57 20250115 4250 56.94 20240313 1.20 N 064820 500 154 억 335575 N N 1 N 00 N
10 20250227 160625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6780 180 2 2.73 1118551300 166498 90.14 6610 6810 6580 8580 4620 6600 6718.04 1.01 0 22012 7020 6810 6610 6400 6200 6710 6300 155 1980 500 4750 10 1 30901728 2095 8.61 0.95 12 0.54 787.00 7155.00 7900 20250115 -14.18 4250 20240313 59.53 7900 -14.18 20250115 5390 25.79 20250106 7900 -14.18 20250115 4250 59.53 20240313 1.23 N 064820 500 154 억 313048 N N 1 N 00 N
11 20250227 150623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6740 140 2 2.12 1057217850 157436 85.24 6610 6810 6580 8580 4620 6600 6715.22 1.01 0 19478 7020 6810 6610 6400 6200 6710 6300 155 1980 500 4750 10 1 30901728 2083 8.56 0.94 12 0.51 787.00 7155.00 7900 20250115 -14.68 4250 20240313 58.59 7900 -14.68 20250115 5390 25.05 20250106 7900 -14.68 20250115 4250 58.59 20240313 1.23 N 064820 500 154 억 313048 N N 4 N 00 N
12 20250227 140626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6740 140 2 2.12 1022250410 152256 82.43 6610 6810 6580 8580 4620 6600 6714.02 1.01 0 18401 7020 6810 6610 6400 6200 6710 6300 155 1980 500 4750 10 1 30901728 2083 8.56 0.94 12 0.49 787.00 7155.00 7900 20250115 -14.68 4250 20240313 58.59 7900 -14.68 20250115 5390 25.05 20250106 7900 -14.68 20250115 4250 58.59 20240313 1.23 N 064820 500 154 억 313048 N N 4 N 00 N