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
123040/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
20250228,160858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,-125,5,-4.42,501666505,183931,111.77,2800,2805,2675,3670,1980,2825,2727.48,1.12,0,-5354,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1868,10.23,0.58,12,0.27,264.00,4620.00,5360,20240219,-49.63,2170,20241209,24.42,2960,-8.78,20250214,2300,17.39,20250206,5360,-49.63,20240304,2170,24.42,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,150902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,-140,5,-4.96,480732855,176146,107.04,2800,2805,2680,3670,1980,2825,2729.17,1.12,0,-2301,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1857,10.17,0.58,12,0.25,264.00,4620.00,5360,20240219,-49.91,2170,20241209,23.73,2960,-9.29,20250214,2300,16.74,20250206,5360,-49.91,20240304,2170,23.73,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,140904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-110,5,-3.89,389142645,142145,86.38,2800,2805,2695,3670,1980,2825,2737.65,1.12,0,7498,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1878,10.28,0.59,12,0.21,264.00,4620.00,5360,20240219,-49.35,2170,20241209,25.12,2960,-8.28,20250214,2300,18.04,20250206,5360,-49.35,20240304,2170,25.12,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,130859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-115,5,-4.07,367209495,134049,81.46,2800,2805,2695,3670,1980,2825,2739.37,1.12,0,8868,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1875,10.27,0.59,12,0.19,264.00,4620.00,5360,20240219,-49.44,2170,20241209,24.88,2960,-8.45,20250214,2300,17.83,20250206,5360,-49.44,20240304,2170,24.88,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,120856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-110,5,-3.89,314630650,114614,69.65,2800,2805,2705,3670,1980,2825,2745.13,1.12,0,17225,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1878,10.28,0.59,12,0.17,264.00,4620.00,5360,20240219,-49.35,2170,20241209,25.12,2960,-8.28,20250214,2300,18.04,20250206,5360,-49.35,20240304,2170,25.12,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,110856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,-95,5,-3.36,263080545,95685,58.15,2800,2805,2705,3670,1980,2825,2749.44,1.12,0,17966,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1888,10.34,0.59,12,0.14,264.00,4620.00,5360,20240219,-49.07,2170,20241209,25.81,2960,-7.77,20250214,2300,18.70,20250206,5360,-49.07,20240304,2170,25.81,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,100855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2755,-70,5,-2.48,112896075,40675,24.72,2800,2805,2745,3670,1980,2825,2775.56,1.12,0,6006,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1906,10.44,0.60,12,0.06,264.00,4620.00,5360,20240219,-48.60,2170,20241209,26.96,2960,-6.93,20250214,2300,19.78,20250206,5360,-48.60,20240304,2170,26.96,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250228,090858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,-35,5,-1.24,45848300,16541,10.05,2800,2800,2745,3670,1980,2825,2771.80,1.12,0,-235,2958,2891,2843,2776,2728,2867,2752,346,845,500,1920,5,1,69172213,1930,10.57,0.60,12,0.02,264.00,4620.00,5360,20240219,-47.95,2170,20241209,28.57,2960,-5.74,20250214,2300,21.30,20250206,5360,-47.95,20240304,2170,28.57,20241209,1.08,N,123040,500,345 억,,772488,N,N,0,N,00,N
20250227,160849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,-55,5,-1.91,460149475,161695,69.42,2875,2910,2795,3740,2020,2880,2845.79,1.14,0,-16042,2980,2930,2875,2825,2770,2955,2850,346,860,500,1950,5,1,69172213,1954,10.70,0.61,12,0.23,264.00,4620.00,5360,20240219,-47.29,2170,20241209,30.18,2960,-4.56,20250214,2300,22.83,20250206,5360,-47.29,20240304,2170,30.18,20241209,1.06,N,123040,500,345 억,,788391,N,N,0,N,00,N
20250227,150849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-45,5,-1.56,421220855,147971,63.53,2875,2910,2795,3740,2020,2880,2846.64,1.14,0,-8795,2980,2930,2875,2825,2770,2955,2850,346,860,500,1950,5,1,69172213,1961,10.74,0.61,12,0.21,264.00,4620.00,5360,20240219,-47.11,2170,20241209,30.65,2960,-4.22,20250214,2300,23.26,20250206,5360,-47.11,20240304,2170,30.65,20241209,1.06,N,123040,500,345 억,,788391,N,N,0,N,00,N
20250227,140852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2830,-50,5,-1.74,308943660,108008,46.37,2875,2910,2825,3740,2020,2880,2860.38,1.14,0,-13240,2980,2930,2875,2825,2770,2955,2850,346,860,500,1950,5,1,69172213,1958,10.72,0.61,12,0.16,264.00,4620.00,5360,20240219,-47.20,2170,20241209,30.41,2960,-4.39,20250214,2300,23.04,20250206,5360,-47.20,20240304,2170,30.41,20241209,1.06,N,123040,500,345 억,,788391,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 160858 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 -125 5 -4.42 501666505 183931 111.77 2800 2805 2675 3670 1980 2825 2727.48 1.12 0 -5354 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1868 10.23 0.58 12 0.27 264.00 4620.00 5360 20240219 -49.63 2170 20241209 24.42 2960 -8.78 20250214 2300 17.39 20250206 5360 -49.63 20240304 2170 24.42 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
3 20250228 150902 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 -140 5 -4.96 480732855 176146 107.04 2800 2805 2680 3670 1980 2825 2729.17 1.12 0 -2301 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1857 10.17 0.58 12 0.25 264.00 4620.00 5360 20240219 -49.91 2170 20241209 23.73 2960 -9.29 20250214 2300 16.74 20250206 5360 -49.91 20240304 2170 23.73 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
4 20250228 140904 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -110 5 -3.89 389142645 142145 86.38 2800 2805 2695 3670 1980 2825 2737.65 1.12 0 7498 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1878 10.28 0.59 12 0.21 264.00 4620.00 5360 20240219 -49.35 2170 20241209 25.12 2960 -8.28 20250214 2300 18.04 20250206 5360 -49.35 20240304 2170 25.12 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
5 20250228 130859 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2710 -115 5 -4.07 367209495 134049 81.46 2800 2805 2695 3670 1980 2825 2739.37 1.12 0 8868 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1875 10.27 0.59 12 0.19 264.00 4620.00 5360 20240219 -49.44 2170 20241209 24.88 2960 -8.45 20250214 2300 17.83 20250206 5360 -49.44 20240304 2170 24.88 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
6 20250228 120856 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -110 5 -3.89 314630650 114614 69.65 2800 2805 2705 3670 1980 2825 2745.13 1.12 0 17225 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1878 10.28 0.59 12 0.17 264.00 4620.00 5360 20240219 -49.35 2170 20241209 25.12 2960 -8.28 20250214 2300 18.04 20250206 5360 -49.35 20240304 2170 25.12 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
7 20250228 110856 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 -95 5 -3.36 263080545 95685 58.15 2800 2805 2705 3670 1980 2825 2749.44 1.12 0 17966 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1888 10.34 0.59 12 0.14 264.00 4620.00 5360 20240219 -49.07 2170 20241209 25.81 2960 -7.77 20250214 2300 18.70 20250206 5360 -49.07 20240304 2170 25.81 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
8 20250228 100855 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2755 -70 5 -2.48 112896075 40675 24.72 2800 2805 2745 3670 1980 2825 2775.56 1.12 0 6006 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1906 10.44 0.60 12 0.06 264.00 4620.00 5360 20240219 -48.60 2170 20241209 26.96 2960 -6.93 20250214 2300 19.78 20250206 5360 -48.60 20240304 2170 26.96 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
9 20250228 090858 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 -35 5 -1.24 45848300 16541 10.05 2800 2800 2745 3670 1980 2825 2771.80 1.12 0 -235 2958 2891 2843 2776 2728 2867 2752 346 845 500 1920 5 1 69172213 1930 10.57 0.60 12 0.02 264.00 4620.00 5360 20240219 -47.95 2170 20241209 28.57 2960 -5.74 20250214 2300 21.30 20250206 5360 -47.95 20240304 2170 28.57 20241209 1.08 N 123040 500 345 억 772488 N N 0 N 00 N
10 20250227 160849 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2825 -55 5 -1.91 460149475 161695 69.42 2875 2910 2795 3740 2020 2880 2845.79 1.14 0 -16042 2980 2930 2875 2825 2770 2955 2850 346 860 500 1950 5 1 69172213 1954 10.70 0.61 12 0.23 264.00 4620.00 5360 20240219 -47.29 2170 20241209 30.18 2960 -4.56 20250214 2300 22.83 20250206 5360 -47.29 20240304 2170 30.18 20241209 1.06 N 123040 500 345 억 788391 N N 0 N 00 N
11 20250227 150849 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -45 5 -1.56 421220855 147971 63.53 2875 2910 2795 3740 2020 2880 2846.64 1.14 0 -8795 2980 2930 2875 2825 2770 2955 2850 346 860 500 1950 5 1 69172213 1961 10.74 0.61 12 0.21 264.00 4620.00 5360 20240219 -47.11 2170 20241209 30.65 2960 -4.22 20250214 2300 23.26 20250206 5360 -47.11 20240304 2170 30.65 20241209 1.06 N 123040 500 345 억 788391 N N 0 N 00 N
12 20250227 140852 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2830 -50 5 -1.74 308943660 108008 46.37 2875 2910 2825 3740 2020 2880 2860.38 1.14 0 -13240 2980 2930 2875 2825 2770 2955 2850 346 860 500 1950 5 1 69172213 1958 10.72 0.61 12 0.16 264.00 4620.00 5360 20240219 -47.20 2170 20241209 30.41 2960 -4.39 20250214 2300 23.04 20250206 5360 -47.20 20240304 2170 30.41 20241209 1.06 N 123040 500 345 억 788391 N N 0 N 00 N