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
067170/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
20250228,160643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-30,5,-0.95,62641945,19883,111.45,3190,3210,3130,4105,2215,3160,3150.53,1.01,0,-2228,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,482,-2.79,0.36,12,0.13,-1120.00,8731.00,4815,20240531,-34.99,3110,20241213,0.64,4065,-23.00,20250113,3130,0.00,20250228,4815,-34.99,20240531,3110,0.64,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,150646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-20,5,-0.63,45649455,14465,81.08,3190,3210,3130,4105,2215,3160,3155.86,1.01,0,-1431,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,483,-2.80,0.36,12,0.09,-1120.00,8731.00,4815,20240531,-34.79,3110,20241213,0.96,4065,-22.76,20250113,3130,0.32,20250228,4815,-34.79,20240531,3110,0.96,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,140647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-15,5,-0.47,34593090,10946,61.36,3190,3210,3130,4105,2215,3160,3160.34,1.01,0,-1302,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,484,-2.81,0.36,12,0.07,-1120.00,8731.00,4815,20240531,-34.68,3110,20241213,1.13,4065,-22.63,20250113,3130,0.48,20250228,4815,-34.68,20240531,3110,1.13,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,130644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-15,5,-0.47,34165130,10810,60.59,3190,3210,3130,4105,2215,3160,3160.51,1.01,0,-1210,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,484,-2.81,0.36,12,0.07,-1120.00,8731.00,4815,20240531,-34.68,3110,20241213,1.13,4065,-22.63,20250113,3130,0.48,20250228,4815,-34.68,20240531,3110,1.13,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,120642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-10,5,-0.32,31454965,9948,55.76,3190,3210,3130,4105,2215,3160,3161.94,1.01,0,-674,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,485,-2.81,0.36,12,0.06,-1120.00,8731.00,4815,20240531,-34.58,3110,20241213,1.29,4065,-22.51,20250113,3130,0.64,20250228,4815,-34.58,20240531,3110,1.29,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,110643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-30,5,-0.95,29315700,9267,51.95,3190,3210,3130,4105,2215,3160,3163.45,1.01,0,-442,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,482,-2.79,0.36,12,0.06,-1120.00,8731.00,4815,20240531,-34.99,3110,20241213,0.64,4065,-23.00,20250113,3130,0.00,20250228,4815,-34.99,20240531,3110,0.64,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,100641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,45,2,1.42,8816475,2758,15.46,3190,3210,3155,4105,2215,3160,3196.69,1.01,0,-89,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,493,-2.86,0.37,12,0.02,-1120.00,8731.00,4815,20240531,-33.44,3110,20241213,3.05,4065,-21.16,20250113,3145,1.91,20250226,4815,-33.44,20240531,3110,3.05,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250228,090645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3185,25,2,0.79,666815,210,1.18,3190,3190,3155,4105,2215,3160,3175.31,1.01,0,69,3213,3186,3173,3146,3133,3180,3140,77,945,500,2210,5,1,15391605,490,-2.84,0.36,12,0.00,-1120.00,8731.00,4815,20240531,-33.85,3110,20241213,2.41,4065,-21.65,20250113,3145,1.27,20250226,4815,-33.85,20240531,3110,2.41,20241213,0.28,N,067170,500,76 억,,154718,N,N,0,N,00,N
20250227,160638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,-10,5,-0.32,56495960,17758,60.00,3195,3200,3160,4120,2220,3170,3181.44,1.01,0,-126,3226,3197,3171,3142,3116,3185,3130,77,950,500,2210,5,1,15391605,486,-2.82,0.36,12,0.12,-1120.00,8731.00,4815,20240531,-34.37,3110,20241213,1.61,4065,-22.26,20250113,3145,0.48,20250226,4815,-34.37,20240531,3110,1.61,20241213,0.27,N,067170,500,76 억,,154844,N,N,0,N,00,N
20250227,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3175,5,2,0.16,50551810,15879,53.65,3195,3200,3170,4120,2220,3170,3183.56,1.01,0,195,3226,3197,3171,3142,3116,3185,3130,77,950,500,2210,5,1,15391605,489,-2.83,0.36,12,0.10,-1120.00,8731.00,4815,20240531,-34.06,3110,20241213,2.09,4065,-21.89,20250113,3145,0.95,20250226,4815,-34.06,20240531,3110,2.09,20241213,0.27,N,067170,500,76 억,,154844,N,N,0,N,00,N
20250227,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,0,3,0.00,47366815,14879,50.28,3195,3200,3170,4120,2220,3170,3183.47,1.01,0,196,3226,3197,3171,3142,3116,3185,3130,77,950,500,2210,5,1,15391605,488,-2.83,0.36,12,0.10,-1120.00,8731.00,4815,20240531,-34.16,3110,20241213,1.93,4065,-22.02,20250113,3145,0.79,20250226,4815,-34.16,20240531,3110,1.93,20241213,0.27,N,067170,500,76 억,,154844,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 160643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -30 5 -0.95 62641945 19883 111.45 3190 3210 3130 4105 2215 3160 3150.53 1.01 0 -2228 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 482 -2.79 0.36 12 0.13 -1120.00 8731.00 4815 20240531 -34.99 3110 20241213 0.64 4065 -23.00 20250113 3130 0.00 20250228 4815 -34.99 20240531 3110 0.64 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
3 20250228 150646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3140 -20 5 -0.63 45649455 14465 81.08 3190 3210 3130 4105 2215 3160 3155.86 1.01 0 -1431 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 483 -2.80 0.36 12 0.09 -1120.00 8731.00 4815 20240531 -34.79 3110 20241213 0.96 4065 -22.76 20250113 3130 0.32 20250228 4815 -34.79 20240531 3110 0.96 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
4 20250228 140647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 -15 5 -0.47 34593090 10946 61.36 3190 3210 3130 4105 2215 3160 3160.34 1.01 0 -1302 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 484 -2.81 0.36 12 0.07 -1120.00 8731.00 4815 20240531 -34.68 3110 20241213 1.13 4065 -22.63 20250113 3130 0.48 20250228 4815 -34.68 20240531 3110 1.13 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
5 20250228 130644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 -15 5 -0.47 34165130 10810 60.59 3190 3210 3130 4105 2215 3160 3160.51 1.01 0 -1210 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 484 -2.81 0.36 12 0.07 -1120.00 8731.00 4815 20240531 -34.68 3110 20241213 1.13 4065 -22.63 20250113 3130 0.48 20250228 4815 -34.68 20240531 3110 1.13 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
6 20250228 120642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 -10 5 -0.32 31454965 9948 55.76 3190 3210 3130 4105 2215 3160 3161.94 1.01 0 -674 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 485 -2.81 0.36 12 0.06 -1120.00 8731.00 4815 20240531 -34.58 3110 20241213 1.29 4065 -22.51 20250113 3130 0.64 20250228 4815 -34.58 20240531 3110 1.29 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
7 20250228 110643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -30 5 -0.95 29315700 9267 51.95 3190 3210 3130 4105 2215 3160 3163.45 1.01 0 -442 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 482 -2.79 0.36 12 0.06 -1120.00 8731.00 4815 20240531 -34.99 3110 20241213 0.64 4065 -23.00 20250113 3130 0.00 20250228 4815 -34.99 20240531 3110 0.64 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
8 20250228 100641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3205 45 2 1.42 8816475 2758 15.46 3190 3210 3155 4105 2215 3160 3196.69 1.01 0 -89 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 493 -2.86 0.37 12 0.02 -1120.00 8731.00 4815 20240531 -33.44 3110 20241213 3.05 4065 -21.16 20250113 3145 1.91 20250226 4815 -33.44 20240531 3110 3.05 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
9 20250228 090645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3185 25 2 0.79 666815 210 1.18 3190 3190 3155 4105 2215 3160 3175.31 1.01 0 69 3213 3186 3173 3146 3133 3180 3140 77 945 500 2210 5 1 15391605 490 -2.84 0.36 12 0.00 -1120.00 8731.00 4815 20240531 -33.85 3110 20241213 2.41 4065 -21.65 20250113 3145 1.27 20250226 4815 -33.85 20240531 3110 2.41 20241213 0.28 N 067170 500 76 억 154718 N N 0 N 00 N
10 20250227 160638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3160 -10 5 -0.32 56495960 17758 60.00 3195 3200 3160 4120 2220 3170 3181.44 1.01 0 -126 3226 3197 3171 3142 3116 3185 3130 77 950 500 2210 5 1 15391605 486 -2.82 0.36 12 0.12 -1120.00 8731.00 4815 20240531 -34.37 3110 20241213 1.61 4065 -22.26 20250113 3145 0.48 20250226 4815 -34.37 20240531 3110 1.61 20241213 0.27 N 067170 500 76 억 154844 N N 0 N 00 N
11 20250227 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3175 5 2 0.16 50551810 15879 53.65 3195 3200 3170 4120 2220 3170 3183.56 1.01 0 195 3226 3197 3171 3142 3116 3185 3130 77 950 500 2210 5 1 15391605 489 -2.83 0.36 12 0.10 -1120.00 8731.00 4815 20240531 -34.06 3110 20241213 2.09 4065 -21.89 20250113 3145 0.95 20250226 4815 -34.06 20240531 3110 2.09 20241213 0.27 N 067170 500 76 억 154844 N N 0 N 00 N
12 20250227 140639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 0 3 0.00 47366815 14879 50.28 3195 3200 3170 4120 2220 3170 3183.47 1.01 0 196 3226 3197 3171 3142 3116 3185 3130 77 950 500 2210 5 1 15391605 488 -2.83 0.36 12 0.10 -1120.00 8731.00 4815 20240531 -34.16 3110 20241213 1.93 4065 -22.02 20250113 3145 0.79 20250226 4815 -34.16 20240531 3110 1.93 20241213 0.27 N 067170 500 76 억 154844 N N 0 N 00 N