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
105330/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
20250228,160831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,0,3,0.00,77817575,21510,100.08,3700,3700,3495,4795,2585,3690,3617.74,0.54,0,-3479,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,593,24.28,0.47,12,0.13,152.00,7862.00,9560,20240613,-61.40,2920,20241209,26.37,4105,-10.11,20250214,3090,19.42,20250203,9560,-61.40,20240613,2920,26.37,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,150835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-20,5,-0.54,74460740,20597,95.84,3700,3700,3495,4795,2585,3690,3615.13,0.54,0,-3346,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,589,24.14,0.47,12,0.13,152.00,7862.00,9560,20240613,-61.61,2920,20241209,25.68,4105,-10.60,20250214,3090,18.77,20250203,9560,-61.61,20240613,2920,25.68,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,140837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,0,3,0.00,63833230,17707,82.39,3700,3700,3495,4795,2585,3690,3604.97,0.54,0,-1928,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,593,24.28,0.47,12,0.11,152.00,7862.00,9560,20240613,-61.40,2920,20241209,26.37,4105,-10.11,20250214,3090,19.42,20250203,9560,-61.40,20240613,2920,26.37,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,130832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3655,-35,5,-0.95,50129795,13930,64.81,3700,3700,3495,4795,2585,3690,3598.69,0.54,0,-1679,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,587,24.05,0.46,12,0.09,152.00,7862.00,9560,20240613,-61.77,2920,20241209,25.17,4105,-10.96,20250214,3090,18.28,20250203,9560,-61.77,20240613,2920,25.17,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,120829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,-45,5,-1.22,36671935,10206,47.49,3700,3700,3495,4795,2585,3690,3593.17,0.54,0,-1317,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,585,23.98,0.46,12,0.06,152.00,7862.00,9560,20240613,-61.87,2920,20241209,24.83,4105,-11.21,20250214,3090,17.96,20250203,9560,-61.87,20240613,2920,24.83,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,-70,5,-1.90,12168370,3351,15.59,3700,3700,3600,4795,2585,3690,3631.27,0.54,0,-892,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,581,23.82,0.46,12,0.02,152.00,7862.00,9560,20240613,-62.13,2920,20241209,23.97,4105,-11.81,20250214,3090,17.15,20250203,9560,-62.13,20240613,2920,23.97,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,100828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3625,-65,5,-1.76,5006480,1370,6.37,3700,3700,3610,4795,2585,3690,3654.36,0.54,0,-745,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,582,23.85,0.46,12,0.01,152.00,7862.00,9560,20240613,-62.08,2920,20241209,24.14,4105,-11.69,20250214,3090,17.31,20250203,9560,-62.08,20240613,2920,24.14,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250228,090831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,-45,5,-1.22,1809970,493,2.29,3700,3700,3625,4795,2585,3690,3671.34,0.54,0,-121,3816,3752,3686,3622,3556,3785,3655,80,1105,500,2430,5,1,16060028,585,23.98,0.46,12,0.00,152.00,7862.00,9560,20240613,-61.87,2920,20241209,24.83,4105,-11.21,20250214,3090,17.96,20250203,9560,-61.87,20240613,2920,24.83,20241209,2.06,N,105330,500,80 억,,87094,N,N,0,N,00,N
20250227,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,30,2,0.82,77305380,21147,68.69,3665,3750,3620,4755,2565,3660,3655.54,0.56,0,-2225,3820,3740,3680,3600,3540,3710,3570,80,1095,500,2410,5,1,16060028,593,24.28,0.47,12,0.13,152.00,7862.00,9560,20240613,-61.40,2920,20241209,26.37,4105,-10.11,20250214,3090,19.42,20250203,9560,-61.40,20240613,2920,26.37,20241209,2.06,N,105330,500,80 억,,89319,N,N,0,N,00,N
20250227,150823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3660,0,3,0.00,74194070,20303,65.94,3665,3750,3620,4755,2565,3660,3654.34,0.56,0,-2011,3820,3740,3680,3600,3540,3710,3570,80,1095,500,2410,5,1,16060028,588,24.08,0.47,12,0.13,152.00,7862.00,9560,20240613,-61.72,2920,20241209,25.34,4105,-10.84,20250214,3090,18.45,20250203,9560,-61.72,20240613,2920,25.34,20241209,2.06,N,105330,500,80 억,,89319,N,N,0,N,00,N
20250227,140825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,20,2,0.55,71405435,19540,63.47,3665,3750,3620,4755,2565,3660,3654.32,0.56,0,-2089,3820,3740,3680,3600,3540,3710,3570,80,1095,500,2410,5,1,16060028,591,24.21,0.47,12,0.12,152.00,7862.00,9560,20240613,-61.51,2920,20241209,26.03,4105,-10.35,20250214,3090,19.09,20250203,9560,-61.51,20240613,2920,26.03,20241209,2.06,N,105330,500,80 억,,89319,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 160831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3690 0 3 0.00 77817575 21510 100.08 3700 3700 3495 4795 2585 3690 3617.74 0.54 0 -3479 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 593 24.28 0.47 12 0.13 152.00 7862.00 9560 20240613 -61.40 2920 20241209 26.37 4105 -10.11 20250214 3090 19.42 20250203 9560 -61.40 20240613 2920 26.37 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
3 20250228 150835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3670 -20 5 -0.54 74460740 20597 95.84 3700 3700 3495 4795 2585 3690 3615.13 0.54 0 -3346 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 589 24.14 0.47 12 0.13 152.00 7862.00 9560 20240613 -61.61 2920 20241209 25.68 4105 -10.60 20250214 3090 18.77 20250203 9560 -61.61 20240613 2920 25.68 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
4 20250228 140837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3690 0 3 0.00 63833230 17707 82.39 3700 3700 3495 4795 2585 3690 3604.97 0.54 0 -1928 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 593 24.28 0.47 12 0.11 152.00 7862.00 9560 20240613 -61.40 2920 20241209 26.37 4105 -10.11 20250214 3090 19.42 20250203 9560 -61.40 20240613 2920 26.37 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
5 20250228 130832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3655 -35 5 -0.95 50129795 13930 64.81 3700 3700 3495 4795 2585 3690 3598.69 0.54 0 -1679 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 587 24.05 0.46 12 0.09 152.00 7862.00 9560 20240613 -61.77 2920 20241209 25.17 4105 -10.96 20250214 3090 18.28 20250203 9560 -61.77 20240613 2920 25.17 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
6 20250228 120829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3645 -45 5 -1.22 36671935 10206 47.49 3700 3700 3495 4795 2585 3690 3593.17 0.54 0 -1317 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 585 23.98 0.46 12 0.06 152.00 7862.00 9560 20240613 -61.87 2920 20241209 24.83 4105 -11.21 20250214 3090 17.96 20250203 9560 -61.87 20240613 2920 24.83 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
7 20250228 110830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 -70 5 -1.90 12168370 3351 15.59 3700 3700 3600 4795 2585 3690 3631.27 0.54 0 -892 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 581 23.82 0.46 12 0.02 152.00 7862.00 9560 20240613 -62.13 2920 20241209 23.97 4105 -11.81 20250214 3090 17.15 20250203 9560 -62.13 20240613 2920 23.97 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
8 20250228 100828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3625 -65 5 -1.76 5006480 1370 6.37 3700 3700 3610 4795 2585 3690 3654.36 0.54 0 -745 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 582 23.85 0.46 12 0.01 152.00 7862.00 9560 20240613 -62.08 2920 20241209 24.14 4105 -11.69 20250214 3090 17.31 20250203 9560 -62.08 20240613 2920 24.14 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
9 20250228 090831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3645 -45 5 -1.22 1809970 493 2.29 3700 3700 3625 4795 2585 3690 3671.34 0.54 0 -121 3816 3752 3686 3622 3556 3785 3655 80 1105 500 2430 5 1 16060028 585 23.98 0.46 12 0.00 152.00 7862.00 9560 20240613 -61.87 2920 20241209 24.83 4105 -11.21 20250214 3090 17.96 20250203 9560 -61.87 20240613 2920 24.83 20241209 2.06 N 105330 500 80 억 87094 N N 0 N 00 N
10 20250227 160823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3690 30 2 0.82 77305380 21147 68.69 3665 3750 3620 4755 2565 3660 3655.54 0.56 0 -2225 3820 3740 3680 3600 3540 3710 3570 80 1095 500 2410 5 1 16060028 593 24.28 0.47 12 0.13 152.00 7862.00 9560 20240613 -61.40 2920 20241209 26.37 4105 -10.11 20250214 3090 19.42 20250203 9560 -61.40 20240613 2920 26.37 20241209 2.06 N 105330 500 80 억 89319 N N 0 N 00 N
11 20250227 150823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3660 0 3 0.00 74194070 20303 65.94 3665 3750 3620 4755 2565 3660 3654.34 0.56 0 -2011 3820 3740 3680 3600 3540 3710 3570 80 1095 500 2410 5 1 16060028 588 24.08 0.47 12 0.13 152.00 7862.00 9560 20240613 -61.72 2920 20241209 25.34 4105 -10.84 20250214 3090 18.45 20250203 9560 -61.72 20240613 2920 25.34 20241209 2.06 N 105330 500 80 억 89319 N N 0 N 00 N
12 20250227 140825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3680 20 2 0.55 71405435 19540 63.47 3665 3750 3620 4755 2565 3660 3654.32 0.56 0 -2089 3820 3740 3680 3600 3540 3710 3570 80 1095 500 2410 5 1 16060028 591 24.21 0.47 12 0.12 152.00 7862.00 9560 20240613 -61.51 2920 20241209 26.03 4105 -10.35 20250214 3090 19.09 20250203 9560 -61.51 20240613 2920 26.03 20241209 2.06 N 105330 500 80 억 89319 N N 0 N 00 N