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
104040/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
20250228,160828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,-8,5,-0.98,42015971,51976,96.86,815,817,801,1060,572,816,808.37,0.48,0,-7783,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,382,-12.24,0.50,12,0.11,-66.00,1620.00,1286,20241016,-37.17,780,20241209,3.59,919,-12.08,20250107,797,1.38,20250224,1286,-37.17,20241016,780,3.59,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,150833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-13,5,-1.59,40403146,49979,93.14,815,817,801,1060,572,816,808.40,0.48,0,-7273,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,379,-12.17,0.50,12,0.11,-66.00,1620.00,1286,20241016,-37.56,780,20241209,2.95,919,-12.62,20250107,797,0.75,20250224,1286,-37.56,20241016,780,2.95,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-13,5,-1.59,32344428,39936,74.42,815,817,803,1060,572,816,809.91,0.48,0,-7192,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,379,-12.17,0.50,12,0.08,-66.00,1620.00,1286,20241016,-37.56,780,20241209,2.95,919,-12.62,20250107,797,0.75,20250224,1286,-37.56,20241016,780,2.95,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,130830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,-8,5,-0.98,29639286,36585,68.18,815,817,805,1060,572,816,810.15,0.48,0,-5862,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,382,-12.24,0.50,12,0.08,-66.00,1620.00,1286,20241016,-37.17,780,20241209,3.59,919,-12.08,20250107,797,1.38,20250224,1286,-37.17,20241016,780,3.59,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,120827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,-7,5,-0.86,27464310,33890,63.15,815,817,809,1060,572,816,810.40,0.48,0,-4319,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,382,-12.26,0.50,12,0.07,-66.00,1620.00,1286,20241016,-37.09,780,20241209,3.72,919,-11.97,20250107,797,1.51,20250224,1286,-37.09,20241016,780,3.72,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,110827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,-1,5,-0.12,23293908,28736,53.55,815,817,809,1060,572,816,810.62,0.48,0,-3704,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.06,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,797,2.26,20250224,1286,-36.63,20241016,780,4.49,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,100825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,-4,5,-0.49,7994110,9840,18.34,815,817,810,1060,572,816,812.41,0.48,0,-4167,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,383,-12.30,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.86,780,20241209,4.10,919,-11.64,20250107,797,1.88,20250224,1286,-36.86,20241016,780,4.10,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250228,090829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,-4,5,-0.49,764878,939,1.75,815,817,811,1060,572,816,814.57,0.48,0,-406,827,821,816,810,805,824,813,47,244,100,570,1,1,47224987,383,-12.30,0.50,12,0.00,-66.00,1620.00,1286,20241016,-36.86,780,20241209,4.10,919,-11.64,20250107,797,1.88,20250224,1286,-36.86,20241016,780,4.10,20241209,0.40,N,104040,100,47 억,,224336,N,N,0,N,00,N
20250227,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,0,3,0.00,42798811,52496,130.52,812,822,811,1060,572,816,815.28,0.48,0,-3873,824,819,816,811,808,822,814,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.11,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,797,2.38,20250224,1286,-36.55,20241016,780,4.62,20241209,0.40,N,104040,100,47 억,,228209,N,N,0,N,00,N
20250227,150820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,814,-2,5,-0.25,41472132,50870,126.48,812,822,811,1060,572,816,815.26,0.48,0,-3790,824,819,816,811,808,822,814,47,244,100,570,1,1,47224987,384,-12.33,0.50,12,0.11,-66.00,1620.00,1286,20241016,-36.70,780,20241209,4.36,919,-11.43,20250107,797,2.13,20250224,1286,-36.70,20241016,780,4.36,20241209,0.40,N,104040,100,47 억,,228209,N,N,0,N,00,N
20250227,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,0,3,0.00,40046502,49117,122.12,812,822,811,1060,572,816,815.33,0.48,0,-2836,824,819,816,811,808,822,814,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.10,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,797,2.38,20250224,1286,-36.55,20241016,780,4.62,20241209,0.40,N,104040,100,47 억,,228209,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 160828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 -8 5 -0.98 42015971 51976 96.86 815 817 801 1060 572 816 808.37 0.48 0 -7783 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 382 -12.24 0.50 12 0.11 -66.00 1620.00 1286 20241016 -37.17 780 20241209 3.59 919 -12.08 20250107 797 1.38 20250224 1286 -37.17 20241016 780 3.59 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
3 20250228 150833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 803 -13 5 -1.59 40403146 49979 93.14 815 817 801 1060 572 816 808.40 0.48 0 -7273 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 379 -12.17 0.50 12 0.11 -66.00 1620.00 1286 20241016 -37.56 780 20241209 2.95 919 -12.62 20250107 797 0.75 20250224 1286 -37.56 20241016 780 2.95 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
4 20250228 140835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 803 -13 5 -1.59 32344428 39936 74.42 815 817 803 1060 572 816 809.91 0.48 0 -7192 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 379 -12.17 0.50 12 0.08 -66.00 1620.00 1286 20241016 -37.56 780 20241209 2.95 919 -12.62 20250107 797 0.75 20250224 1286 -37.56 20241016 780 2.95 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
5 20250228 130830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 -8 5 -0.98 29639286 36585 68.18 815 817 805 1060 572 816 810.15 0.48 0 -5862 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 382 -12.24 0.50 12 0.08 -66.00 1620.00 1286 20241016 -37.17 780 20241209 3.59 919 -12.08 20250107 797 1.38 20250224 1286 -37.17 20241016 780 3.59 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
6 20250228 120827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 809 -7 5 -0.86 27464310 33890 63.15 815 817 809 1060 572 816 810.40 0.48 0 -4319 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 382 -12.26 0.50 12 0.07 -66.00 1620.00 1286 20241016 -37.09 780 20241209 3.72 919 -11.97 20250107 797 1.51 20250224 1286 -37.09 20241016 780 3.72 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
7 20250228 110827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 -1 5 -0.12 23293908 28736 53.55 815 817 809 1060 572 816 810.62 0.48 0 -3704 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 385 -12.35 0.50 12 0.06 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 797 2.26 20250224 1286 -36.63 20241016 780 4.49 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
8 20250228 100825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 812 -4 5 -0.49 7994110 9840 18.34 815 817 810 1060 572 816 812.41 0.48 0 -4167 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 383 -12.30 0.50 12 0.02 -66.00 1620.00 1286 20241016 -36.86 780 20241209 4.10 919 -11.64 20250107 797 1.88 20250224 1286 -36.86 20241016 780 4.10 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
9 20250228 090829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 812 -4 5 -0.49 764878 939 1.75 815 817 811 1060 572 816 814.57 0.48 0 -406 827 821 816 810 805 824 813 47 244 100 570 1 1 47224987 383 -12.30 0.50 12 0.00 -66.00 1620.00 1286 20241016 -36.86 780 20241209 4.10 919 -11.64 20250107 797 1.88 20250224 1286 -36.86 20241016 780 4.10 20241209 0.40 N 104040 100 47 억 224336 N N 0 N 00 N
10 20250227 160821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 0 3 0.00 42798811 52496 130.52 812 822 811 1060 572 816 815.28 0.48 0 -3873 824 819 816 811 808 822 814 47 244 100 570 1 1 47224987 385 -12.36 0.50 12 0.11 -66.00 1620.00 1286 20241016 -36.55 780 20241209 4.62 919 -11.21 20250107 797 2.38 20250224 1286 -36.55 20241016 780 4.62 20241209 0.40 N 104040 100 47 억 228209 N N 0 N 00 N
11 20250227 150820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 814 -2 5 -0.25 41472132 50870 126.48 812 822 811 1060 572 816 815.26 0.48 0 -3790 824 819 816 811 808 822 814 47 244 100 570 1 1 47224987 384 -12.33 0.50 12 0.11 -66.00 1620.00 1286 20241016 -36.70 780 20241209 4.36 919 -11.43 20250107 797 2.13 20250224 1286 -36.70 20241016 780 4.36 20241209 0.40 N 104040 100 47 억 228209 N N 0 N 00 N
12 20250227 140823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 0 3 0.00 40046502 49117 122.12 812 822 811 1060 572 816 815.33 0.48 0 -2836 824 819 816 811 808 822 814 47 244 100 570 1 1 47224987 385 -12.36 0.50 12 0.10 -66.00 1620.00 1286 20241016 -36.55 780 20241209 4.62 919 -11.21 20250107 797 2.38 20250224 1286 -36.55 20241016 780 4.62 20241209 0.40 N 104040 100 47 억 228209 N N 0 N 00 N