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
123750/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
20250228,160900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1498,-8,5,-0.53,12851655,8645,99.94,1506,1506,1466,1957,1055,1506,1486.59,0.17,0,20,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,191,-53.50,0.72,12,0.07,-28.00,2083.00,3170,20240219,-52.74,1214,20241209,23.39,1697,-11.73,20250120,1384,8.24,20250206,3100,-51.68,20240229,1214,23.39,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,150904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,-31,5,-2.06,11855488,7980,92.25,1506,1506,1466,1957,1055,1506,1485.65,0.17,0,247,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,188,-52.68,0.71,12,0.06,-28.00,2083.00,3170,20240219,-53.47,1214,20241209,21.50,1697,-13.08,20250120,1384,6.58,20250206,3100,-52.42,20240229,1214,21.50,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,140906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,-10,5,-0.66,10582150,7118,82.29,1506,1506,1476,1957,1055,1506,1486.67,0.17,0,247,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,191,-53.43,0.72,12,0.06,-28.00,2083.00,3170,20240219,-52.81,1214,20241209,23.23,1697,-11.84,20250120,1384,8.09,20250206,3100,-51.74,20240229,1214,23.23,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,130901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,-10,5,-0.66,9199013,6195,71.62,1506,1506,1476,1957,1055,1506,1484.91,0.17,0,447,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,191,-53.43,0.72,12,0.05,-28.00,2083.00,3170,20240219,-52.81,1214,20241209,23.23,1697,-11.84,20250120,1384,8.09,20250206,3100,-51.74,20240229,1214,23.23,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,120858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1479,-27,5,-1.79,9065221,6105,70.58,1506,1506,1476,1957,1055,1506,1484.88,0.17,0,475,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,189,-52.82,0.71,12,0.05,-28.00,2083.00,3170,20240219,-53.34,1214,20241209,21.83,1697,-12.85,20250120,1384,6.86,20250206,3100,-52.29,20240229,1214,21.83,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,110859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1479,-27,5,-1.79,9013451,6070,70.17,1506,1506,1476,1957,1055,1506,1484.92,0.17,0,475,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,189,-52.82,0.71,12,0.05,-28.00,2083.00,3170,20240219,-53.34,1214,20241209,21.83,1697,-12.85,20250120,1384,6.86,20250206,3100,-52.29,20240229,1214,21.83,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,100857,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1481,-25,5,-1.66,4339292,2912,33.66,1506,1506,1476,1957,1055,1506,1490.14,0.17,0,99,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,189,-52.89,0.71,12,0.02,-28.00,2083.00,3170,20240219,-53.28,1214,20241209,21.99,1697,-12.73,20250120,1384,7.01,20250206,3100,-52.23,20240229,1214,21.99,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250228,090900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,-30,5,-1.99,3776694,2533,29.28,1506,1506,1476,1957,1055,1506,1491.00,0.17,0,101,1530,1517,1497,1484,1464,1524,1491,64,451,500,990,1,1,12746297,188,-52.71,0.71,12,0.02,-28.00,2083.00,3170,20240219,-53.44,1214,20241209,21.58,1697,-13.02,20250120,1384,6.65,20250206,3100,-52.39,20240229,1214,21.58,20241209,0.00,N,123750,500,63 억,,21833,N,N,0,N,00,N
20250227,160851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,11,2,0.74,12968270,8650,72.19,1495,1510,1477,1943,1047,1495,1499.22,0.17,0,79,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.79,0.72,12,0.07,-28.00,2083.00,3190,20240216,-52.79,1214,20241209,24.05,1697,-11.26,20250120,1384,8.82,20250206,3100,-51.42,20240229,1214,24.05,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,150851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,11,2,0.74,12736346,8496,70.91,1495,1510,1477,1943,1047,1495,1499.10,0.17,0,164,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.79,0.72,12,0.07,-28.00,2083.00,3190,20240216,-52.79,1214,20241209,24.05,1697,-11.26,20250120,1384,8.82,20250206,3100,-51.42,20240229,1214,24.05,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,140854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1507,12,2,0.80,9734516,6500,54.25,1495,1510,1477,1943,1047,1495,1497.62,0.17,0,164,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.82,0.72,12,0.05,-28.00,2083.00,3190,20240216,-52.76,1214,20241209,24.14,1697,-11.20,20250120,1384,8.89,20250206,3100,-51.39,20240229,1214,24.14,20241209,0.00,N,123750,500,63 억,,21754,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 160900 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1498 -8 5 -0.53 12851655 8645 99.94 1506 1506 1466 1957 1055 1506 1486.59 0.17 0 20 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 191 -53.50 0.72 12 0.07 -28.00 2083.00 3170 20240219 -52.74 1214 20241209 23.39 1697 -11.73 20250120 1384 8.24 20250206 3100 -51.68 20240229 1214 23.39 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
3 20250228 150904 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1475 -31 5 -2.06 11855488 7980 92.25 1506 1506 1466 1957 1055 1506 1485.65 0.17 0 247 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 188 -52.68 0.71 12 0.06 -28.00 2083.00 3170 20240219 -53.47 1214 20241209 21.50 1697 -13.08 20250120 1384 6.58 20250206 3100 -52.42 20240229 1214 21.50 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
4 20250228 140906 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1496 -10 5 -0.66 10582150 7118 82.29 1506 1506 1476 1957 1055 1506 1486.67 0.17 0 247 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 191 -53.43 0.72 12 0.06 -28.00 2083.00 3170 20240219 -52.81 1214 20241209 23.23 1697 -11.84 20250120 1384 8.09 20250206 3100 -51.74 20240229 1214 23.23 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
5 20250228 130901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1496 -10 5 -0.66 9199013 6195 71.62 1506 1506 1476 1957 1055 1506 1484.91 0.17 0 447 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 191 -53.43 0.72 12 0.05 -28.00 2083.00 3170 20240219 -52.81 1214 20241209 23.23 1697 -11.84 20250120 1384 8.09 20250206 3100 -51.74 20240229 1214 23.23 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
6 20250228 120858 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1479 -27 5 -1.79 9065221 6105 70.58 1506 1506 1476 1957 1055 1506 1484.88 0.17 0 475 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 189 -52.82 0.71 12 0.05 -28.00 2083.00 3170 20240219 -53.34 1214 20241209 21.83 1697 -12.85 20250120 1384 6.86 20250206 3100 -52.29 20240229 1214 21.83 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
7 20250228 110859 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1479 -27 5 -1.79 9013451 6070 70.17 1506 1506 1476 1957 1055 1506 1484.92 0.17 0 475 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 189 -52.82 0.71 12 0.05 -28.00 2083.00 3170 20240219 -53.34 1214 20241209 21.83 1697 -12.85 20250120 1384 6.86 20250206 3100 -52.29 20240229 1214 21.83 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
8 20250228 100857 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1481 -25 5 -1.66 4339292 2912 33.66 1506 1506 1476 1957 1055 1506 1490.14 0.17 0 99 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 189 -52.89 0.71 12 0.02 -28.00 2083.00 3170 20240219 -53.28 1214 20241209 21.99 1697 -12.73 20250120 1384 7.01 20250206 3100 -52.23 20240229 1214 21.99 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
9 20250228 090900 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1476 -30 5 -1.99 3776694 2533 29.28 1506 1506 1476 1957 1055 1506 1491.00 0.17 0 101 1530 1517 1497 1484 1464 1524 1491 64 451 500 990 1 1 12746297 188 -52.71 0.71 12 0.02 -28.00 2083.00 3170 20240219 -53.44 1214 20241209 21.58 1697 -13.02 20250120 1384 6.65 20250206 3100 -52.39 20240229 1214 21.58 20241209 0.00 N 123750 500 63 억 21833 N N 0 N 00 N
10 20250227 160851 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 11 2 0.74 12968270 8650 72.19 1495 1510 1477 1943 1047 1495 1499.22 0.17 0 79 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.79 0.72 12 0.07 -28.00 2083.00 3190 20240216 -52.79 1214 20241209 24.05 1697 -11.26 20250120 1384 8.82 20250206 3100 -51.42 20240229 1214 24.05 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
11 20250227 150851 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 11 2 0.74 12736346 8496 70.91 1495 1510 1477 1943 1047 1495 1499.10 0.17 0 164 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.79 0.72 12 0.07 -28.00 2083.00 3190 20240216 -52.79 1214 20241209 24.05 1697 -11.26 20250120 1384 8.82 20250206 3100 -51.42 20240229 1214 24.05 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
12 20250227 140854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1507 12 2 0.80 9734516 6500 54.25 1495 1510 1477 1943 1047 1495 1497.62 0.17 0 164 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.82 0.72 12 0.05 -28.00 2083.00 3190 20240216 -52.76 1214 20241209 24.14 1697 -11.20 20250120 1384 8.89 20250206 3100 -51.39 20240229 1214 24.14 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N