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
123410/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
20250228,160859,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4490,-145,5,-3.13,1033858230,228360,174.19,4590,4630,4465,6020,3245,4635,4527.38,40.08,0,-69649,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1250,4.09,0.73,12,0.82,1097.00,6188.00,8190,20240426,-45.18,4070,20240805,10.32,5360,-16.23,20250114,4330,3.70,20250102,8190,-45.18,20240426,4070,10.32,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,150903,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4500,-135,5,-2.91,967663555,213625,162.95,4590,4630,4465,6020,3245,4635,4529.73,40.08,0,-66904,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1253,4.10,0.73,12,0.77,1097.00,6188.00,8190,20240426,-45.05,4070,20240805,10.57,5360,-16.04,20250114,4330,3.93,20250102,8190,-45.05,20240426,4070,10.57,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,140905,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4500,-135,5,-2.91,884173150,195066,148.79,4590,4630,4465,6020,3245,4635,4532.69,40.08,0,-61280,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1253,4.10,0.73,12,0.70,1097.00,6188.00,8190,20240426,-45.05,4070,20240805,10.57,5360,-16.04,20250114,4330,3.93,20250102,8190,-45.05,20240426,4070,10.57,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,130900,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4495,-140,5,-3.02,746742805,164423,125.42,4590,4630,4480,6020,3245,4635,4541.60,40.08,0,-54540,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1251,4.10,0.73,12,0.59,1097.00,6188.00,8190,20240426,-45.12,4070,20240805,10.44,5360,-16.14,20250114,4330,3.81,20250102,8190,-45.12,20240426,4070,10.44,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,120856,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4490,-145,5,-3.13,685292580,150732,114.97,4590,4630,4480,6020,3245,4635,4546.43,40.08,0,-47887,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1250,4.09,0.73,12,0.54,1097.00,6188.00,8190,20240426,-45.18,4070,20240805,10.32,5360,-16.23,20250114,4330,3.70,20250102,8190,-45.18,20240426,4070,10.32,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,110857,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4535,-100,5,-2.16,464929810,101852,77.69,4590,4630,4525,6020,3245,4635,4564.76,40.08,0,-12624,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1263,4.13,0.73,12,0.37,1097.00,6188.00,8190,20240426,-44.63,4070,20240805,11.43,5360,-15.39,20250114,4330,4.73,20250102,8190,-44.63,20240426,4070,11.43,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,100855,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4560,-75,5,-1.62,231671740,50872,38.80,4590,4600,4525,6020,3245,4635,4554.01,40.08,0,-11601,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1270,4.16,0.74,12,0.18,1097.00,6188.00,8190,20240426,-44.32,4070,20240805,12.04,5360,-14.93,20250114,4330,5.31,20250102,8190,-44.32,20240426,4070,12.04,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250228,090859,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4595,-40,5,-0.86,43342355,9459,7.22,4590,4600,4550,6020,3245,4635,4582.13,40.08,0,-437,4695,4665,4620,4590,4545,4672,4597,28,1385,100,3420,5,1,27841064,1279,4.19,0.74,12,0.03,1097.00,6188.00,8190,20240426,-43.89,4070,20240805,12.90,5360,-14.27,20250114,4330,6.12,20250102,8190,-43.89,20240426,4070,12.90,20240805,4.66,N,123410,100,27 억,,11159383,N,N,1,N,00,N
20250227,160850,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4635,0,3,0.00,589351680,127729,71.96,4635,4650,4575,6020,3245,4635,4613.90,40.10,0,-6677,4705,4670,4620,4585,4535,4687,4602,28,1385,100,3420,5,1,27841064,1290,4.23,0.75,12,0.46,1097.00,6188.00,8190,20240426,-43.41,4070,20240805,13.88,5360,-13.53,20250114,4330,7.04,20250102,8190,-43.41,20240426,4070,13.88,20240805,4.66,N,123410,100,27 억,,11165616,N,N,1,N,00,N
20250227,150850,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4635,0,3,0.00,502273815,108887,61.34,4635,4650,4575,6020,3245,4635,4612.80,40.10,0,-7639,4705,4670,4620,4585,4535,4687,4602,28,1385,100,3420,5,1,27841064,1290,4.23,0.75,12,0.39,1097.00,6188.00,8190,20240426,-43.41,4070,20240805,13.88,5360,-13.53,20250114,4330,7.04,20250102,8190,-43.41,20240426,4070,13.88,20240805,4.66,N,123410,100,27 억,,11165616,N,N,6,N,00,N
20250227,140853,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4625,-10,5,-0.22,459044500,99555,56.09,4635,4650,4575,6020,3245,4635,4610.96,40.10,0,-7812,4705,4670,4620,4585,4535,4687,4602,28,1385,100,3420,5,1,27841064,1288,4.22,0.75,12,0.36,1097.00,6188.00,8190,20240426,-43.53,4070,20240805,13.64,5360,-13.71,20250114,4330,6.81,20250102,8190,-43.53,20240426,4070,13.64,20240805,4.66,N,123410,100,27 억,,11165616,N,N,6,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 160859 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4490 -145 5 -3.13 1033858230 228360 174.19 4590 4630 4465 6020 3245 4635 4527.38 40.08 0 -69649 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1250 4.09 0.73 12 0.82 1097.00 6188.00 8190 20240426 -45.18 4070 20240805 10.32 5360 -16.23 20250114 4330 3.70 20250102 8190 -45.18 20240426 4070 10.32 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
3 20250228 150903 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4500 -135 5 -2.91 967663555 213625 162.95 4590 4630 4465 6020 3245 4635 4529.73 40.08 0 -66904 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1253 4.10 0.73 12 0.77 1097.00 6188.00 8190 20240426 -45.05 4070 20240805 10.57 5360 -16.04 20250114 4330 3.93 20250102 8190 -45.05 20240426 4070 10.57 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
4 20250228 140905 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4500 -135 5 -2.91 884173150 195066 148.79 4590 4630 4465 6020 3245 4635 4532.69 40.08 0 -61280 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1253 4.10 0.73 12 0.70 1097.00 6188.00 8190 20240426 -45.05 4070 20240805 10.57 5360 -16.04 20250114 4330 3.93 20250102 8190 -45.05 20240426 4070 10.57 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
5 20250228 130900 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4495 -140 5 -3.02 746742805 164423 125.42 4590 4630 4480 6020 3245 4635 4541.60 40.08 0 -54540 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1251 4.10 0.73 12 0.59 1097.00 6188.00 8190 20240426 -45.12 4070 20240805 10.44 5360 -16.14 20250114 4330 3.81 20250102 8190 -45.12 20240426 4070 10.44 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
6 20250228 120856 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4490 -145 5 -3.13 685292580 150732 114.97 4590 4630 4480 6020 3245 4635 4546.43 40.08 0 -47887 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1250 4.09 0.73 12 0.54 1097.00 6188.00 8190 20240426 -45.18 4070 20240805 10.32 5360 -16.23 20250114 4330 3.70 20250102 8190 -45.18 20240426 4070 10.32 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
7 20250228 110857 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4535 -100 5 -2.16 464929810 101852 77.69 4590 4630 4525 6020 3245 4635 4564.76 40.08 0 -12624 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1263 4.13 0.73 12 0.37 1097.00 6188.00 8190 20240426 -44.63 4070 20240805 11.43 5360 -15.39 20250114 4330 4.73 20250102 8190 -44.63 20240426 4070 11.43 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
8 20250228 100855 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4560 -75 5 -1.62 231671740 50872 38.80 4590 4600 4525 6020 3245 4635 4554.01 40.08 0 -11601 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1270 4.16 0.74 12 0.18 1097.00 6188.00 8190 20240426 -44.32 4070 20240805 12.04 5360 -14.93 20250114 4330 5.31 20250102 8190 -44.32 20240426 4070 12.04 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
9 20250228 090859 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4595 -40 5 -0.86 43342355 9459 7.22 4590 4600 4550 6020 3245 4635 4582.13 40.08 0 -437 4695 4665 4620 4590 4545 4672 4597 28 1385 100 3420 5 1 27841064 1279 4.19 0.74 12 0.03 1097.00 6188.00 8190 20240426 -43.89 4070 20240805 12.90 5360 -14.27 20250114 4330 6.12 20250102 8190 -43.89 20240426 4070 12.90 20240805 4.66 N 123410 100 27 억 11159383 N N 1 N 00 N
10 20250227 160850 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4635 0 3 0.00 589351680 127729 71.96 4635 4650 4575 6020 3245 4635 4613.90 40.10 0 -6677 4705 4670 4620 4585 4535 4687 4602 28 1385 100 3420 5 1 27841064 1290 4.23 0.75 12 0.46 1097.00 6188.00 8190 20240426 -43.41 4070 20240805 13.88 5360 -13.53 20250114 4330 7.04 20250102 8190 -43.41 20240426 4070 13.88 20240805 4.66 N 123410 100 27 억 11165616 N N 1 N 00 N
11 20250227 150850 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4635 0 3 0.00 502273815 108887 61.34 4635 4650 4575 6020 3245 4635 4612.80 40.10 0 -7639 4705 4670 4620 4585 4535 4687 4602 28 1385 100 3420 5 1 27841064 1290 4.23 0.75 12 0.39 1097.00 6188.00 8190 20240426 -43.41 4070 20240805 13.88 5360 -13.53 20250114 4330 7.04 20250102 8190 -43.41 20240426 4070 13.88 20240805 4.66 N 123410 100 27 억 11165616 N N 6 N 00 N
12 20250227 140853 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4625 -10 5 -0.22 459044500 99555 56.09 4635 4650 4575 6020 3245 4635 4610.96 40.10 0 -7812 4705 4670 4620 4585 4535 4687 4602 28 1385 100 3420 5 1 27841064 1288 4.22 0.75 12 0.36 1097.00 6188.00 8190 20240426 -43.53 4070 20240805 13.64 5360 -13.71 20250114 4330 6.81 20250102 8190 -43.53 20240426 4070 13.64 20240805 4.66 N 123410 100 27 억 11165616 N N 6 N 00 N