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
092460/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
20250228,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,-290,5,-3.32,759228420,89486,174.88,8680,8680,8390,11360,6120,8740,8484.33,2.12,0,1852,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1446,2.05,0.86,12,0.52,4130.00,9773.00,9920,20250212,-14.82,5720,20240308,47.73,9920,-14.82,20250212,8000,5.62,20250103,9920,-14.82,20250212,5720,47.73,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,-250,5,-2.86,597345520,70257,137.30,8680,8680,8400,11360,6120,8740,8502.29,2.12,0,-4866,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1453,2.06,0.87,12,0.41,4130.00,9773.00,9920,20250212,-14.42,5720,20240308,48.43,9920,-14.42,20250212,8000,6.12,20250103,9920,-14.42,20250212,5720,48.43,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,-210,5,-2.40,561194930,65998,128.98,8680,8680,8400,11360,6120,8740,8503.21,2.12,0,-5829,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1459,2.07,0.87,12,0.39,4130.00,9773.00,9920,20250212,-14.01,5720,20240308,49.13,9920,-14.01,20250212,8000,6.62,20250103,9920,-14.01,20250212,5720,49.13,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,130757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,-240,5,-2.75,532572540,62648,122.43,8680,8680,8400,11360,6120,8740,8501.03,2.12,0,-7199,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1454,2.06,0.87,12,0.37,4130.00,9773.00,9920,20250212,-14.31,5720,20240308,48.60,9920,-14.31,20250212,8000,6.25,20250103,9920,-14.31,20250212,5720,48.60,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,120754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,-250,5,-2.86,400243750,47084,92.01,8680,8680,8400,11360,6120,8740,8500.63,2.12,0,283,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1453,2.06,0.87,12,0.28,4130.00,9773.00,9920,20250212,-14.42,5720,20240308,48.43,9920,-14.42,20250212,8000,6.12,20250103,9920,-14.42,20250212,5720,48.43,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,110755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8480,-260,5,-2.97,315579130,37057,72.42,8680,8680,8420,11360,6120,8740,8516.05,2.12,0,-2305,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1451,2.05,0.87,12,0.22,4130.00,9773.00,9920,20250212,-14.52,5720,20240308,48.25,9920,-14.52,20250212,8000,6.00,20250103,9920,-14.52,20250212,5720,48.25,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,100752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-200,5,-2.29,200070280,23425,45.78,8680,8680,8480,11360,6120,8740,8540.89,2.12,0,-544,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1461,2.07,0.87,12,0.14,4130.00,9773.00,9920,20250212,-13.91,5720,20240308,49.30,9920,-13.91,20250212,8000,6.75,20250103,9920,-13.91,20250212,5720,49.30,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250228,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8590,-150,5,-1.72,53939720,6293,12.30,8680,8680,8540,11360,6120,8740,8571.38,2.12,0,1120,8953,8846,8743,8636,8533,8900,8690,88,2620,500,6290,10,1,17109680,1470,2.08,0.88,12,0.04,4130.00,9773.00,9920,20250212,-13.41,5720,20240308,50.17,9920,-13.41,20250212,8000,7.37,20250103,9920,-13.41,20250212,5720,50.17,20240308,2.36,N,092460,500,88 억,,362079,N,N,0,N,00,N
20250227,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8740,50,2,0.58,447013300,51158,74.20,8690,8850,8640,11290,6090,8690,8738.14,2.11,0,4341,9183,8936,8803,8556,8423,8870,8490,88,2600,500,6250,10,1,17109680,1495,2.12,0.89,12,0.30,4130.00,9773.00,9920,20250212,-11.90,5720,20240308,52.80,9920,-11.90,20250212,8000,9.25,20250103,9920,-11.90,20250212,5720,52.80,20240308,2.34,N,092460,500,88 억,,360522,N,N,0,N,00,N
20250227,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8770,80,2,0.92,406473130,46530,67.49,8690,8850,8640,11290,6090,8690,8735.98,2.11,0,8274,9183,8936,8803,8556,8423,8870,8490,88,2600,500,6250,10,1,17109680,1501,2.12,0.90,12,0.27,4130.00,9773.00,9920,20250212,-11.59,5720,20240308,53.32,9920,-11.59,20250212,8000,9.62,20250103,9920,-11.59,20250212,5720,53.32,20240308,2.34,N,092460,500,88 억,,360522,N,N,0,N,00,N
20250227,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,10,2,0.12,343449150,39296,57.00,8690,8850,8640,11290,6090,8690,8740.39,2.11,0,8119,9183,8936,8803,8556,8423,8870,8490,88,2600,500,6250,10,1,17109680,1489,2.11,0.89,12,0.23,4130.00,9773.00,9920,20250212,-12.30,5720,20240308,52.10,9920,-12.30,20250212,8000,8.75,20250103,9920,-12.30,20250212,5720,52.10,20240308,2.34,N,092460,500,88 억,,360522,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 160756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 -290 5 -3.32 759228420 89486 174.88 8680 8680 8390 11360 6120 8740 8484.33 2.12 0 1852 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1446 2.05 0.86 12 0.52 4130.00 9773.00 9920 20250212 -14.82 5720 20240308 47.73 9920 -14.82 20250212 8000 5.62 20250103 9920 -14.82 20250212 5720 47.73 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
3 20250228 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8490 -250 5 -2.86 597345520 70257 137.30 8680 8680 8400 11360 6120 8740 8502.29 2.12 0 -4866 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1453 2.06 0.87 12 0.41 4130.00 9773.00 9920 20250212 -14.42 5720 20240308 48.43 9920 -14.42 20250212 8000 6.12 20250103 9920 -14.42 20250212 5720 48.43 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
4 20250228 140801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8530 -210 5 -2.40 561194930 65998 128.98 8680 8680 8400 11360 6120 8740 8503.21 2.12 0 -5829 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1459 2.07 0.87 12 0.39 4130.00 9773.00 9920 20250212 -14.01 5720 20240308 49.13 9920 -14.01 20250212 8000 6.62 20250103 9920 -14.01 20250212 5720 49.13 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
5 20250228 130757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8500 -240 5 -2.75 532572540 62648 122.43 8680 8680 8400 11360 6120 8740 8501.03 2.12 0 -7199 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1454 2.06 0.87 12 0.37 4130.00 9773.00 9920 20250212 -14.31 5720 20240308 48.60 9920 -14.31 20250212 8000 6.25 20250103 9920 -14.31 20250212 5720 48.60 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
6 20250228 120754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8490 -250 5 -2.86 400243750 47084 92.01 8680 8680 8400 11360 6120 8740 8500.63 2.12 0 283 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1453 2.06 0.87 12 0.28 4130.00 9773.00 9920 20250212 -14.42 5720 20240308 48.43 9920 -14.42 20250212 8000 6.12 20250103 9920 -14.42 20250212 5720 48.43 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
7 20250228 110755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8480 -260 5 -2.97 315579130 37057 72.42 8680 8680 8420 11360 6120 8740 8516.05 2.12 0 -2305 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1451 2.05 0.87 12 0.22 4130.00 9773.00 9920 20250212 -14.52 5720 20240308 48.25 9920 -14.52 20250212 8000 6.00 20250103 9920 -14.52 20250212 5720 48.25 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
8 20250228 100752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 -200 5 -2.29 200070280 23425 45.78 8680 8680 8480 11360 6120 8740 8540.89 2.12 0 -544 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1461 2.07 0.87 12 0.14 4130.00 9773.00 9920 20250212 -13.91 5720 20240308 49.30 9920 -13.91 20250212 8000 6.75 20250103 9920 -13.91 20250212 5720 49.30 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
9 20250228 090756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8590 -150 5 -1.72 53939720 6293 12.30 8680 8680 8540 11360 6120 8740 8571.38 2.12 0 1120 8953 8846 8743 8636 8533 8900 8690 88 2620 500 6290 10 1 17109680 1470 2.08 0.88 12 0.04 4130.00 9773.00 9920 20250212 -13.41 5720 20240308 50.17 9920 -13.41 20250212 8000 7.37 20250103 9920 -13.41 20250212 5720 50.17 20240308 2.36 N 092460 500 88 억 362079 N N 0 N 00 N
10 20250227 160748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8740 50 2 0.58 447013300 51158 74.20 8690 8850 8640 11290 6090 8690 8738.14 2.11 0 4341 9183 8936 8803 8556 8423 8870 8490 88 2600 500 6250 10 1 17109680 1495 2.12 0.89 12 0.30 4130.00 9773.00 9920 20250212 -11.90 5720 20240308 52.80 9920 -11.90 20250212 8000 9.25 20250103 9920 -11.90 20250212 5720 52.80 20240308 2.34 N 092460 500 88 억 360522 N N 0 N 00 N
11 20250227 150748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8770 80 2 0.92 406473130 46530 67.49 8690 8850 8640 11290 6090 8690 8735.98 2.11 0 8274 9183 8936 8803 8556 8423 8870 8490 88 2600 500 6250 10 1 17109680 1501 2.12 0.90 12 0.27 4130.00 9773.00 9920 20250212 -11.59 5720 20240308 53.32 9920 -11.59 20250212 8000 9.62 20250103 9920 -11.59 20250212 5720 53.32 20240308 2.34 N 092460 500 88 억 360522 N N 0 N 00 N
12 20250227 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8700 10 2 0.12 343449150 39296 57.00 8690 8850 8640 11290 6090 8690 8740.39 2.11 0 8119 9183 8936 8803 8556 8423 8870 8490 88 2600 500 6250 10 1 17109680 1489 2.11 0.89 12 0.23 4130.00 9773.00 9920 20250212 -12.30 5720 20240308 52.10 9920 -12.30 20250212 8000 8.75 20250103 9920 -12.30 20250212 5720 52.10 20240308 2.34 N 092460 500 88 억 360522 N N 0 N 00 N