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
085910/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
20250228,160733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,0,3,0.00,48361810,16016,44.88,3025,3060,3000,3935,2125,3030,3019.59,7.30,0,-1091,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,422,-13.84,0.75,12,0.11,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,47146780,15615,43.76,3025,3060,3000,3935,2125,3030,3019.33,7.30,0,-817,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,422,-13.81,0.75,12,0.11,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,40778620,13505,37.84,3025,3060,3000,3935,2125,3030,3019.52,7.30,0,50,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,422,-13.81,0.75,12,0.10,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,130734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,5,2,0.17,40488365,13409,37.57,3025,3060,3000,3935,2125,3030,3019.49,7.30,0,129,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,423,-13.86,0.76,12,0.10,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,5,2,0.17,32973440,10918,30.59,3025,3060,3000,3935,2125,3030,3020.10,7.30,0,-154,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,423,-13.86,0.76,12,0.08,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,110732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,5,2,0.17,29519670,9780,27.40,3025,3060,3000,3935,2125,3030,3018.37,7.30,0,-108,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,423,-13.86,0.76,12,0.07,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,100730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,20,2,0.66,4169175,1373,3.85,3025,3060,3020,3935,2125,3030,3036.54,7.30,0,-117,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,425,-13.93,0.76,12,0.01,-219.00,4018.00,3960,20240404,-22.98,2760,20240805,10.51,3450,-11.59,20250210,2890,5.54,20250210,3960,-22.98,20240404,2760,10.51,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250228,090733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3060,30,2,0.99,1634725,540,1.51,3025,3060,3025,3935,2125,3030,3027.27,7.30,0,-28,3220,3125,3075,2980,2930,3100,2955,70,905,500,2240,5,1,13934818,426,-13.97,0.76,12,0.00,-219.00,4018.00,3960,20240404,-22.73,2760,20240805,10.87,3450,-11.30,20250210,2890,5.88,20250210,3960,-22.73,20240404,2760,10.87,20240805,0.90,N,085910,500,69 억,,1016803,N,N,0,N,00,N
20250227,160726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-35,5,-1.14,109174490,35652,143.83,3070,3170,3025,3980,2150,3065,3062.23,7.32,0,-2622,3121,3092,3046,3017,2971,3070,2995,70,915,500,2260,5,1,13934818,422,-13.84,0.75,12,0.26,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.88,N,085910,500,69 억,,1019386,N,N,0,N,00,N
20250227,150725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,94508290,30817,124.32,3070,3170,3025,3980,2150,3065,3066.76,7.32,0,-558,3121,3092,3046,3017,2971,3070,2995,70,915,500,2260,5,1,13934818,428,-14.04,0.77,12,0.22,-219.00,4018.00,3960,20240404,-22.35,2760,20240805,11.41,3450,-10.87,20250210,2890,6.40,20250210,3960,-22.35,20240404,2760,11.41,20240805,0.88,N,085910,500,69 억,,1019386,N,N,0,N,00,N
20250227,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-35,5,-1.14,30152885,9924,40.04,3070,3070,3025,3980,2150,3065,3038.38,7.32,0,-2623,3121,3092,3046,3017,2971,3070,2995,70,915,500,2260,5,1,13934818,422,-13.84,0.75,12,0.07,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.88,N,085910,500,69 억,,1019386,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 160733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 0 3 0.00 48361810 16016 44.88 3025 3060 3000 3935 2125 3030 3019.59 7.30 0 -1091 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 422 -13.84 0.75 12 0.11 -219.00 4018.00 3960 20240404 -23.48 2760 20240805 9.78 3450 -12.17 20250210 2890 4.84 20250210 3960 -23.48 20240404 2760 9.78 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
3 20250228 150736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3025 -5 5 -0.17 47146780 15615 43.76 3025 3060 3000 3935 2125 3030 3019.33 7.30 0 -817 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 422 -13.81 0.75 12 0.11 -219.00 4018.00 3960 20240404 -23.61 2760 20240805 9.60 3450 -12.32 20250210 2890 4.67 20250210 3960 -23.61 20240404 2760 9.60 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
4 20250228 140738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3025 -5 5 -0.17 40778620 13505 37.84 3025 3060 3000 3935 2125 3030 3019.52 7.30 0 50 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 422 -13.81 0.75 12 0.10 -219.00 4018.00 3960 20240404 -23.61 2760 20240805 9.60 3450 -12.32 20250210 2890 4.67 20250210 3960 -23.61 20240404 2760 9.60 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
5 20250228 130734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 5 2 0.17 40488365 13409 37.57 3025 3060 3000 3935 2125 3030 3019.49 7.30 0 129 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 423 -13.86 0.76 12 0.10 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
6 20250228 120731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 5 2 0.17 32973440 10918 30.59 3025 3060 3000 3935 2125 3030 3020.10 7.30 0 -154 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 423 -13.86 0.76 12 0.08 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
7 20250228 110732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 5 2 0.17 29519670 9780 27.40 3025 3060 3000 3935 2125 3030 3018.37 7.30 0 -108 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 423 -13.86 0.76 12 0.07 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
8 20250228 100730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3050 20 2 0.66 4169175 1373 3.85 3025 3060 3020 3935 2125 3030 3036.54 7.30 0 -117 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 425 -13.93 0.76 12 0.01 -219.00 4018.00 3960 20240404 -22.98 2760 20240805 10.51 3450 -11.59 20250210 2890 5.54 20250210 3960 -22.98 20240404 2760 10.51 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
9 20250228 090733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3060 30 2 0.99 1634725 540 1.51 3025 3060 3025 3935 2125 3030 3027.27 7.30 0 -28 3220 3125 3075 2980 2930 3100 2955 70 905 500 2240 5 1 13934818 426 -13.97 0.76 12 0.00 -219.00 4018.00 3960 20240404 -22.73 2760 20240805 10.87 3450 -11.30 20250210 2890 5.88 20250210 3960 -22.73 20240404 2760 10.87 20240805 0.90 N 085910 500 69 억 1016803 N N 0 N 00 N
10 20250227 160726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 -35 5 -1.14 109174490 35652 143.83 3070 3170 3025 3980 2150 3065 3062.23 7.32 0 -2622 3121 3092 3046 3017 2971 3070 2995 70 915 500 2260 5 1 13934818 422 -13.84 0.75 12 0.26 -219.00 4018.00 3960 20240404 -23.48 2760 20240805 9.78 3450 -12.17 20250210 2890 4.84 20250210 3960 -23.48 20240404 2760 9.78 20240805 0.88 N 085910 500 69 억 1019386 N N 0 N 00 N
11 20250227 150725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3075 10 2 0.33 94508290 30817 124.32 3070 3170 3025 3980 2150 3065 3066.76 7.32 0 -558 3121 3092 3046 3017 2971 3070 2995 70 915 500 2260 5 1 13934818 428 -14.04 0.77 12 0.22 -219.00 4018.00 3960 20240404 -22.35 2760 20240805 11.41 3450 -10.87 20250210 2890 6.40 20250210 3960 -22.35 20240404 2760 11.41 20240805 0.88 N 085910 500 69 억 1019386 N N 0 N 00 N
12 20250227 140728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 -35 5 -1.14 30152885 9924 40.04 3070 3070 3025 3980 2150 3065 3038.38 7.32 0 -2623 3121 3092 3046 3017 2971 3070 2995 70 915 500 2260 5 1 13934818 422 -13.84 0.75 12 0.07 -219.00 4018.00 3960 20240404 -23.48 2760 20240805 9.78 3450 -12.17 20250210 2890 4.84 20250210 3960 -23.48 20240404 2760 9.78 20240805 0.88 N 085910 500 69 억 1019386 N N 0 N 00 N