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
122350/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
20250228,160855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1214,-30,5,-2.41,102147082,84194,259.38,1239,1250,1198,1617,871,1244,1213.23,0.83,0,-4564,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,465,7.31,0.39,12,0.22,166.00,3121.00,2170,20240508,-44.06,1143,20241209,6.21,1335,-9.06,20250116,1185,2.45,20250203,2170,-44.06,20240508,1143,6.21,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,150859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1209,-35,5,-2.81,96488605,79521,244.98,1239,1250,1198,1617,871,1244,1213.37,0.83,0,-3201,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,464,7.28,0.39,12,0.21,166.00,3121.00,2170,20240508,-44.29,1143,20241209,5.77,1335,-9.44,20250116,1185,2.03,20250203,2170,-44.29,20240508,1143,5.77,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,140901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1211,-33,5,-2.65,62878883,51572,158.88,1239,1250,1207,1617,871,1244,1219.24,0.83,0,-3956,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,464,7.30,0.39,12,0.13,166.00,3121.00,2170,20240508,-44.19,1143,20241209,5.95,1335,-9.29,20250116,1185,2.19,20250203,2170,-44.19,20240508,1143,5.95,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,130856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1217,-27,5,-2.17,55369613,45414,139.91,1239,1250,1207,1617,871,1244,1219.22,0.83,0,-2952,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,467,7.33,0.39,12,0.12,166.00,3121.00,2170,20240508,-43.92,1143,20241209,6.47,1335,-8.84,20250116,1185,2.70,20250203,2170,-43.92,20240508,1143,6.47,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,120853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1209,-35,5,-2.81,45720510,37437,115.33,1239,1250,1209,1617,871,1244,1221.27,0.83,0,-3236,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,464,7.28,0.39,12,0.10,166.00,3121.00,2170,20240508,-44.29,1143,20241209,5.77,1335,-9.44,20250116,1185,2.03,20250203,2170,-44.29,20240508,1143,5.77,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,110854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1216,-28,5,-2.25,39143926,32025,98.66,1239,1250,1209,1617,871,1244,1222.29,0.83,0,-2382,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,466,7.33,0.39,12,0.08,166.00,3121.00,2170,20240508,-43.96,1143,20241209,6.39,1335,-8.91,20250116,1185,2.62,20250203,2170,-43.96,20240508,1143,6.39,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,100852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1213,-31,5,-2.49,27072205,22088,68.05,1239,1250,1210,1617,871,1244,1225.65,0.83,0,-1649,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,465,7.31,0.39,12,0.06,166.00,3121.00,2170,20240508,-44.10,1143,20241209,6.12,1335,-9.14,20250116,1185,2.36,20250203,2170,-44.10,20240508,1143,6.12,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250228,090855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1229,-15,5,-1.21,2492622,2027,6.24,1239,1239,1220,1617,871,1244,1229.71,0.83,0,-1036,1280,1262,1252,1234,1224,1257,1229,38,373,100,870,1,1,38339428,471,7.40,0.39,12,0.01,166.00,3121.00,2170,20240508,-43.36,1143,20241209,7.52,1335,-7.94,20250116,1185,3.71,20250203,2170,-43.36,20240508,1143,7.52,20241209,1.00,N,122350,100,38 억,,316679,N,N,0,N,00,N
20250227,160847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1244,-26,5,-2.05,40612030,32440,98.44,1269,1270,1242,1651,889,1270,1251.91,0.83,0,-2601,1282,1275,1263,1256,1244,1279,1260,38,381,100,880,1,1,38339428,477,7.49,0.40,12,0.08,166.00,3121.00,2170,20240508,-42.67,1143,20241209,8.84,1335,-6.82,20250116,1185,4.98,20250203,2170,-42.67,20240508,1143,8.84,20241209,1.01,N,122350,100,38 억,,319280,N,N,0,N,00,N
20250227,150846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1254,-16,5,-1.26,34023501,27152,82.39,1269,1270,1242,1651,889,1270,1253.08,0.83,0,-2127,1282,1275,1263,1256,1244,1279,1260,38,381,100,880,1,1,38339428,481,7.55,0.40,12,0.07,166.00,3121.00,2170,20240508,-42.21,1143,20241209,9.71,1335,-6.07,20250116,1185,5.82,20250203,2170,-42.21,20240508,1143,9.71,20241209,1.01,N,122350,100,38 억,,319280,N,N,0,N,00,N
20250227,140849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1255,-15,5,-1.18,25701254,20472,62.12,1269,1270,1246,1651,889,1270,1255.43,0.83,0,-1961,1282,1275,1263,1256,1244,1279,1260,38,381,100,880,1,1,38339428,481,7.56,0.40,12,0.05,166.00,3121.00,2170,20240508,-42.17,1143,20241209,9.80,1335,-5.99,20250116,1185,5.91,20250203,2170,-42.17,20240508,1143,9.80,20241209,1.01,N,122350,100,38 억,,319280,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 160855 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1214 -30 5 -2.41 102147082 84194 259.38 1239 1250 1198 1617 871 1244 1213.23 0.83 0 -4564 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 465 7.31 0.39 12 0.22 166.00 3121.00 2170 20240508 -44.06 1143 20241209 6.21 1335 -9.06 20250116 1185 2.45 20250203 2170 -44.06 20240508 1143 6.21 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
3 20250228 150859 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1209 -35 5 -2.81 96488605 79521 244.98 1239 1250 1198 1617 871 1244 1213.37 0.83 0 -3201 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 464 7.28 0.39 12 0.21 166.00 3121.00 2170 20240508 -44.29 1143 20241209 5.77 1335 -9.44 20250116 1185 2.03 20250203 2170 -44.29 20240508 1143 5.77 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
4 20250228 140901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1211 -33 5 -2.65 62878883 51572 158.88 1239 1250 1207 1617 871 1244 1219.24 0.83 0 -3956 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 464 7.30 0.39 12 0.13 166.00 3121.00 2170 20240508 -44.19 1143 20241209 5.95 1335 -9.29 20250116 1185 2.19 20250203 2170 -44.19 20240508 1143 5.95 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
5 20250228 130856 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1217 -27 5 -2.17 55369613 45414 139.91 1239 1250 1207 1617 871 1244 1219.22 0.83 0 -2952 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 467 7.33 0.39 12 0.12 166.00 3121.00 2170 20240508 -43.92 1143 20241209 6.47 1335 -8.84 20250116 1185 2.70 20250203 2170 -43.92 20240508 1143 6.47 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
6 20250228 120853 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1209 -35 5 -2.81 45720510 37437 115.33 1239 1250 1209 1617 871 1244 1221.27 0.83 0 -3236 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 464 7.28 0.39 12 0.10 166.00 3121.00 2170 20240508 -44.29 1143 20241209 5.77 1335 -9.44 20250116 1185 2.03 20250203 2170 -44.29 20240508 1143 5.77 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
7 20250228 110854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1216 -28 5 -2.25 39143926 32025 98.66 1239 1250 1209 1617 871 1244 1222.29 0.83 0 -2382 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 466 7.33 0.39 12 0.08 166.00 3121.00 2170 20240508 -43.96 1143 20241209 6.39 1335 -8.91 20250116 1185 2.62 20250203 2170 -43.96 20240508 1143 6.39 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
8 20250228 100852 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1213 -31 5 -2.49 27072205 22088 68.05 1239 1250 1210 1617 871 1244 1225.65 0.83 0 -1649 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 465 7.31 0.39 12 0.06 166.00 3121.00 2170 20240508 -44.10 1143 20241209 6.12 1335 -9.14 20250116 1185 2.36 20250203 2170 -44.10 20240508 1143 6.12 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
9 20250228 090855 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1229 -15 5 -1.21 2492622 2027 6.24 1239 1239 1220 1617 871 1244 1229.71 0.83 0 -1036 1280 1262 1252 1234 1224 1257 1229 38 373 100 870 1 1 38339428 471 7.40 0.39 12 0.01 166.00 3121.00 2170 20240508 -43.36 1143 20241209 7.52 1335 -7.94 20250116 1185 3.71 20250203 2170 -43.36 20240508 1143 7.52 20241209 1.00 N 122350 100 38 억 316679 N N 0 N 00 N
10 20250227 160847 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1244 -26 5 -2.05 40612030 32440 98.44 1269 1270 1242 1651 889 1270 1251.91 0.83 0 -2601 1282 1275 1263 1256 1244 1279 1260 38 381 100 880 1 1 38339428 477 7.49 0.40 12 0.08 166.00 3121.00 2170 20240508 -42.67 1143 20241209 8.84 1335 -6.82 20250116 1185 4.98 20250203 2170 -42.67 20240508 1143 8.84 20241209 1.01 N 122350 100 38 억 319280 N N 0 N 00 N
11 20250227 150846 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1254 -16 5 -1.26 34023501 27152 82.39 1269 1270 1242 1651 889 1270 1253.08 0.83 0 -2127 1282 1275 1263 1256 1244 1279 1260 38 381 100 880 1 1 38339428 481 7.55 0.40 12 0.07 166.00 3121.00 2170 20240508 -42.21 1143 20241209 9.71 1335 -6.07 20250116 1185 5.82 20250203 2170 -42.21 20240508 1143 9.71 20241209 1.01 N 122350 100 38 억 319280 N N 0 N 00 N
12 20250227 140849 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1255 -15 5 -1.18 25701254 20472 62.12 1269 1270 1246 1651 889 1270 1255.43 0.83 0 -1961 1282 1275 1263 1256 1244 1279 1260 38 381 100 880 1 1 38339428 481 7.56 0.40 12 0.05 166.00 3121.00 2170 20240508 -42.17 1143 20241209 9.80 1335 -5.99 20250116 1185 5.91 20250203 2170 -42.17 20240508 1143 9.80 20241209 1.01 N 122350 100 38 억 319280 N N 0 N 00 N