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
088390/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
20250228,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-390,5,-4.47,65252530,7710,160.59,8680,8680,8320,11330,6110,8720,8463.36,0.55,0,-2922,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,782,-5.66,0.41,12,0.08,-1473.00,20528.00,26050,20240312,-68.02,6510,20241210,27.96,10000,-16.70,20250116,7640,9.03,20250102,26050,-68.02,20240312,6510,27.96,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-390,5,-4.47,61628250,7275,151.53,8680,8680,8320,11330,6110,8720,8471.24,0.55,0,-2787,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,782,-5.66,0.41,12,0.08,-1473.00,20528.00,26050,20240312,-68.02,6510,20241210,27.96,10000,-16.70,20250116,7640,9.03,20250102,26050,-68.02,20240312,6510,27.96,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,-330,5,-3.78,54629840,6438,134.10,8680,8680,8320,11330,6110,8720,8485.53,0.55,0,-2640,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,787,-5.70,0.41,12,0.07,-1473.00,20528.00,26050,20240312,-67.79,6510,20241210,28.88,10000,-16.10,20250116,7640,9.82,20250102,26050,-67.79,20240312,6510,28.88,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,130742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-370,5,-4.24,39809210,4666,97.19,8680,8680,8320,11330,6110,8720,8531.76,0.55,0,-2459,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,784,-5.67,0.41,12,0.05,-1473.00,20528.00,26050,20240312,-67.95,6510,20241210,28.26,10000,-16.50,20250116,7640,9.29,20250102,26050,-67.95,20240312,6510,28.26,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,120739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,-190,5,-2.18,33518170,3921,81.67,8680,8680,8480,11330,6110,8720,8548.37,0.55,0,-2193,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,801,-5.79,0.42,12,0.04,-1473.00,20528.00,26050,20240312,-67.26,6510,20241210,31.03,10000,-14.70,20250116,7640,11.65,20250102,26050,-67.26,20240312,6510,31.03,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,-150,5,-1.72,12860540,1497,31.18,8680,8680,8570,11330,6110,8720,8590.88,0.55,0,-479,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,804,-5.82,0.42,12,0.02,-1473.00,20528.00,26050,20240312,-67.10,6510,20241210,31.64,10000,-14.30,20250116,7640,12.17,20250102,26050,-67.10,20240312,6510,31.64,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,100738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-120,5,-1.38,6635170,772,16.08,8680,8680,8570,11330,6110,8720,8594.78,0.55,0,-239,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,807,-5.84,0.42,12,0.01,-1473.00,20528.00,26050,20240312,-66.99,6510,20241210,32.10,10000,-14.00,20250116,7640,12.57,20250102,26050,-66.99,20240312,6510,32.10,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250228,090741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8680,-40,5,-0.46,2379110,277,5.77,8680,8680,8580,11330,6110,8720,8588.84,0.55,0,-126,8960,8840,8770,8650,8580,8900,8710,47,2610,500,5920,10,1,9385844,815,-5.89,0.42,12,0.00,-1473.00,20528.00,26050,20240312,-66.68,6510,20241210,33.33,10000,-13.20,20250116,7640,13.61,20250102,26050,-66.68,20240312,6510,33.33,20241210,2.28,N,088390,500,46 억,,51498,N,N,0,N,00,N
20250227,160734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,0,3,0.00,41985510,4801,71.36,8700,8890,8700,11330,6110,8720,8745.16,0.46,0,-1239,9060,8890,8800,8630,8540,8845,8585,47,2610,500,5920,10,1,9385844,818,-5.92,0.42,12,0.05,-1473.00,20528.00,26050,20240312,-66.53,6510,20241210,33.95,10000,-12.80,20250116,7640,14.14,20250102,26050,-66.53,20240312,6510,33.95,20241210,2.28,N,088390,500,46 억,,42737,N,N,0,N,00,N
20250227,150733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,-20,5,-0.23,33343080,3808,56.60,8700,8890,8700,11330,6110,8720,8756.06,0.46,0,-1103,9060,8890,8800,8630,8540,8845,8585,47,2610,500,5920,10,1,9385844,817,-5.91,0.42,12,0.04,-1473.00,20528.00,26050,20240312,-66.60,6510,20241210,33.64,10000,-13.00,20250116,7640,13.87,20250102,26050,-66.60,20240312,6510,33.64,20241210,2.28,N,088390,500,46 억,,42737,N,N,0,N,00,N
20250227,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,0,3,0.00,24504480,2794,41.53,8700,8890,8700,11330,6110,8720,8770.39,0.46,0,-835,9060,8890,8800,8630,8540,8845,8585,47,2610,500,5920,10,1,9385844,818,-5.92,0.42,12,0.03,-1473.00,20528.00,26050,20240312,-66.53,6510,20241210,33.95,10000,-12.80,20250116,7640,14.14,20250102,26050,-66.53,20240312,6510,33.95,20241210,2.28,N,088390,500,46 억,,42737,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 160741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8330 -390 5 -4.47 65252530 7710 160.59 8680 8680 8320 11330 6110 8720 8463.36 0.55 0 -2922 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 782 -5.66 0.41 12 0.08 -1473.00 20528.00 26050 20240312 -68.02 6510 20241210 27.96 10000 -16.70 20250116 7640 9.03 20250102 26050 -68.02 20240312 6510 27.96 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
3 20250228 150744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8330 -390 5 -4.47 61628250 7275 151.53 8680 8680 8320 11330 6110 8720 8471.24 0.55 0 -2787 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 782 -5.66 0.41 12 0.08 -1473.00 20528.00 26050 20240312 -68.02 6510 20241210 27.96 10000 -16.70 20250116 7640 9.03 20250102 26050 -68.02 20240312 6510 27.96 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
4 20250228 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8390 -330 5 -3.78 54629840 6438 134.10 8680 8680 8320 11330 6110 8720 8485.53 0.55 0 -2640 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 787 -5.70 0.41 12 0.07 -1473.00 20528.00 26050 20240312 -67.79 6510 20241210 28.88 10000 -16.10 20250116 7640 9.82 20250102 26050 -67.79 20240312 6510 28.88 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
5 20250228 130742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8350 -370 5 -4.24 39809210 4666 97.19 8680 8680 8320 11330 6110 8720 8531.76 0.55 0 -2459 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 784 -5.67 0.41 12 0.05 -1473.00 20528.00 26050 20240312 -67.95 6510 20241210 28.26 10000 -16.50 20250116 7640 9.29 20250102 26050 -67.95 20240312 6510 28.26 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
6 20250228 120739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8530 -190 5 -2.18 33518170 3921 81.67 8680 8680 8480 11330 6110 8720 8548.37 0.55 0 -2193 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 801 -5.79 0.42 12 0.04 -1473.00 20528.00 26050 20240312 -67.26 6510 20241210 31.03 10000 -14.70 20250116 7640 11.65 20250102 26050 -67.26 20240312 6510 31.03 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
7 20250228 110740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8570 -150 5 -1.72 12860540 1497 31.18 8680 8680 8570 11330 6110 8720 8590.88 0.55 0 -479 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 804 -5.82 0.42 12 0.02 -1473.00 20528.00 26050 20240312 -67.10 6510 20241210 31.64 10000 -14.30 20250116 7640 12.17 20250102 26050 -67.10 20240312 6510 31.64 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
8 20250228 100738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8600 -120 5 -1.38 6635170 772 16.08 8680 8680 8570 11330 6110 8720 8594.78 0.55 0 -239 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 807 -5.84 0.42 12 0.01 -1473.00 20528.00 26050 20240312 -66.99 6510 20241210 32.10 10000 -14.00 20250116 7640 12.57 20250102 26050 -66.99 20240312 6510 32.10 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
9 20250228 090741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8680 -40 5 -0.46 2379110 277 5.77 8680 8680 8580 11330 6110 8720 8588.84 0.55 0 -126 8960 8840 8770 8650 8580 8900 8710 47 2610 500 5920 10 1 9385844 815 -5.89 0.42 12 0.00 -1473.00 20528.00 26050 20240312 -66.68 6510 20241210 33.33 10000 -13.20 20250116 7640 13.61 20250102 26050 -66.68 20240312 6510 33.33 20241210 2.28 N 088390 500 46 억 51498 N N 0 N 00 N
10 20250227 160734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8720 0 3 0.00 41985510 4801 71.36 8700 8890 8700 11330 6110 8720 8745.16 0.46 0 -1239 9060 8890 8800 8630 8540 8845 8585 47 2610 500 5920 10 1 9385844 818 -5.92 0.42 12 0.05 -1473.00 20528.00 26050 20240312 -66.53 6510 20241210 33.95 10000 -12.80 20250116 7640 14.14 20250102 26050 -66.53 20240312 6510 33.95 20241210 2.28 N 088390 500 46 억 42737 N N 0 N 00 N
11 20250227 150733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8700 -20 5 -0.23 33343080 3808 56.60 8700 8890 8700 11330 6110 8720 8756.06 0.46 0 -1103 9060 8890 8800 8630 8540 8845 8585 47 2610 500 5920 10 1 9385844 817 -5.91 0.42 12 0.04 -1473.00 20528.00 26050 20240312 -66.60 6510 20241210 33.64 10000 -13.00 20250116 7640 13.87 20250102 26050 -66.60 20240312 6510 33.64 20241210 2.28 N 088390 500 46 억 42737 N N 0 N 00 N
12 20250227 140736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8720 0 3 0.00 24504480 2794 41.53 8700 8890 8700 11330 6110 8720 8770.39 0.46 0 -835 9060 8890 8800 8630 8540 8845 8585 47 2610 500 5920 10 1 9385844 818 -5.92 0.42 12 0.03 -1473.00 20528.00 26050 20240312 -66.53 6510 20241210 33.95 10000 -12.80 20250116 7640 14.14 20250102 26050 -66.53 20240312 6510 33.95 20241210 2.28 N 088390 500 46 억 42737 N N 0 N 00 N