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
126640/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
20250228,160903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,-48,5,-3.28,307913404,217281,89.31,1463,1464,1405,1901,1025,1463,1417.12,2.51,0,4100,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,515,5.71,0.43,12,0.60,248.00,3302.00,1979,20250120,-28.50,1051,20241209,34.63,1979,-28.50,20250120,1235,14.57,20250102,1979,-28.50,20250120,1051,34.63,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,150908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,-49,5,-3.35,297066084,209599,86.15,1463,1464,1405,1901,1025,1463,1417.31,2.51,0,3249,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,514,5.70,0.43,12,0.58,248.00,3302.00,1979,20250120,-28.55,1051,20241209,34.54,1979,-28.55,20250120,1235,14.49,20250102,1979,-28.55,20250120,1051,34.54,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,140909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-34,5,-2.32,256764317,181015,74.40,1463,1464,1406,1901,1025,1463,1418.47,2.51,0,2406,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,520,5.76,0.43,12,0.50,248.00,3302.00,1979,20250120,-27.79,1051,20241209,35.97,1979,-27.79,20250120,1235,15.71,20250102,1979,-27.79,20250120,1051,35.97,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,130904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,-49,5,-3.35,246066257,173465,71.30,1463,1464,1406,1901,1025,1463,1418.54,2.51,0,2351,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,514,5.70,0.43,12,0.48,248.00,3302.00,1979,20250120,-28.55,1051,20241209,34.54,1979,-28.55,20250120,1235,14.49,20250102,1979,-28.55,20250120,1051,34.54,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,120901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,-57,5,-3.90,206739431,145544,59.82,1463,1464,1406,1901,1025,1463,1420.46,2.51,0,-1964,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,511,5.67,0.43,12,0.40,248.00,3302.00,1979,20250120,-28.95,1051,20241209,33.78,1979,-28.95,20250120,1235,13.85,20250102,1979,-28.95,20250120,1051,33.78,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,110902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1417,-46,5,-3.14,155157440,108972,44.79,1463,1464,1410,1901,1025,1463,1423.83,2.51,0,351,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,515,5.71,0.43,12,0.30,248.00,3302.00,1979,20250120,-28.40,1051,20241209,34.82,1979,-28.40,20250120,1235,14.74,20250102,1979,-28.40,20250120,1051,34.82,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,100900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,-38,5,-2.60,81041538,56714,23.31,1463,1464,1410,1901,1025,1463,1428.95,2.51,0,-3079,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,518,5.75,0.43,12,0.16,248.00,3302.00,1979,20250120,-27.99,1051,20241209,35.59,1979,-27.99,20250120,1235,15.38,20250102,1979,-27.99,20250120,1051,35.59,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250228,090903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1418,-45,5,-3.08,28089924,19629,8.07,1463,1464,1418,1901,1025,1463,1431.04,2.51,0,-5363,1514,1488,1462,1436,1410,1475,1423,36,438,100,1020,1,1,36373887,516,5.72,0.43,12,0.05,248.00,3302.00,1979,20250120,-28.35,1051,20241209,34.92,1979,-28.35,20250120,1235,14.82,20250102,1979,-28.35,20250120,1051,34.92,20241209,2.45,N,126640,100,36 억,,911197,N,N,0,N,00,N
20250227,160855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,1,2,0.07,353734436,243212,68.37,1488,1488,1436,1900,1024,1462,1454.41,2.37,0,48111,1533,1497,1476,1440,1419,1515,1458,36,438,100,1020,1,1,36373887,532,5.90,0.44,12,0.67,248.00,3302.00,1979,20250120,-26.07,1051,20241209,39.20,1979,-26.07,20250120,1235,18.46,20250102,1979,-26.07,20250120,1051,39.20,20241209,2.32,N,126640,100,36 억,,862989,N,N,0,N,00,N
20250227,150854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-2,5,-0.14,341895506,235079,66.08,1488,1488,1436,1900,1024,1462,1454.39,2.37,0,44972,1533,1497,1476,1440,1419,1515,1458,36,438,100,1020,1,1,36373887,531,5.89,0.44,12,0.65,248.00,3302.00,1979,20250120,-26.23,1051,20241209,38.92,1979,-26.23,20250120,1235,18.22,20250102,1979,-26.23,20250120,1051,38.92,20241209,2.32,N,126640,100,36 억,,862989,N,N,0,N,00,N
20250227,140857,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1467,5,2,0.34,286072052,196815,55.33,1488,1488,1436,1900,1024,1462,1453.51,2.37,0,34660,1533,1497,1476,1440,1419,1515,1458,36,438,100,1020,1,1,36373887,534,5.92,0.44,12,0.54,248.00,3302.00,1979,20250120,-25.87,1051,20241209,39.58,1979,-25.87,20250120,1235,18.79,20250102,1979,-25.87,20250120,1051,39.58,20241209,2.32,N,126640,100,36 억,,862989,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 160903 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 -48 5 -3.28 307913404 217281 89.31 1463 1464 1405 1901 1025 1463 1417.12 2.51 0 4100 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 515 5.71 0.43 12 0.60 248.00 3302.00 1979 20250120 -28.50 1051 20241209 34.63 1979 -28.50 20250120 1235 14.57 20250102 1979 -28.50 20250120 1051 34.63 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
3 20250228 150908 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 -49 5 -3.35 297066084 209599 86.15 1463 1464 1405 1901 1025 1463 1417.31 2.51 0 3249 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 514 5.70 0.43 12 0.58 248.00 3302.00 1979 20250120 -28.55 1051 20241209 34.54 1979 -28.55 20250120 1235 14.49 20250102 1979 -28.55 20250120 1051 34.54 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
4 20250228 140909 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 -34 5 -2.32 256764317 181015 74.40 1463 1464 1406 1901 1025 1463 1418.47 2.51 0 2406 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 520 5.76 0.43 12 0.50 248.00 3302.00 1979 20250120 -27.79 1051 20241209 35.97 1979 -27.79 20250120 1235 15.71 20250102 1979 -27.79 20250120 1051 35.97 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
5 20250228 130904 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 -49 5 -3.35 246066257 173465 71.30 1463 1464 1406 1901 1025 1463 1418.54 2.51 0 2351 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 514 5.70 0.43 12 0.48 248.00 3302.00 1979 20250120 -28.55 1051 20241209 34.54 1979 -28.55 20250120 1235 14.49 20250102 1979 -28.55 20250120 1051 34.54 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
6 20250228 120901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 -57 5 -3.90 206739431 145544 59.82 1463 1464 1406 1901 1025 1463 1420.46 2.51 0 -1964 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 511 5.67 0.43 12 0.40 248.00 3302.00 1979 20250120 -28.95 1051 20241209 33.78 1979 -28.95 20250120 1235 13.85 20250102 1979 -28.95 20250120 1051 33.78 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
7 20250228 110902 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1417 -46 5 -3.14 155157440 108972 44.79 1463 1464 1410 1901 1025 1463 1423.83 2.51 0 351 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 515 5.71 0.43 12 0.30 248.00 3302.00 1979 20250120 -28.40 1051 20241209 34.82 1979 -28.40 20250120 1235 14.74 20250102 1979 -28.40 20250120 1051 34.82 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
8 20250228 100900 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1425 -38 5 -2.60 81041538 56714 23.31 1463 1464 1410 1901 1025 1463 1428.95 2.51 0 -3079 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 518 5.75 0.43 12 0.16 248.00 3302.00 1979 20250120 -27.99 1051 20241209 35.59 1979 -27.99 20250120 1235 15.38 20250102 1979 -27.99 20250120 1051 35.59 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
9 20250228 090903 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1418 -45 5 -3.08 28089924 19629 8.07 1463 1464 1418 1901 1025 1463 1431.04 2.51 0 -5363 1514 1488 1462 1436 1410 1475 1423 36 438 100 1020 1 1 36373887 516 5.72 0.43 12 0.05 248.00 3302.00 1979 20250120 -28.35 1051 20241209 34.92 1979 -28.35 20250120 1235 14.82 20250102 1979 -28.35 20250120 1051 34.92 20241209 2.45 N 126640 100 36 억 911197 N N 0 N 00 N
10 20250227 160855 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 1 2 0.07 353734436 243212 68.37 1488 1488 1436 1900 1024 1462 1454.41 2.37 0 48111 1533 1497 1476 1440 1419 1515 1458 36 438 100 1020 1 1 36373887 532 5.90 0.44 12 0.67 248.00 3302.00 1979 20250120 -26.07 1051 20241209 39.20 1979 -26.07 20250120 1235 18.46 20250102 1979 -26.07 20250120 1051 39.20 20241209 2.32 N 126640 100 36 억 862989 N N 0 N 00 N
11 20250227 150854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 -2 5 -0.14 341895506 235079 66.08 1488 1488 1436 1900 1024 1462 1454.39 2.37 0 44972 1533 1497 1476 1440 1419 1515 1458 36 438 100 1020 1 1 36373887 531 5.89 0.44 12 0.65 248.00 3302.00 1979 20250120 -26.23 1051 20241209 38.92 1979 -26.23 20250120 1235 18.22 20250102 1979 -26.23 20250120 1051 38.92 20241209 2.32 N 126640 100 36 억 862989 N N 0 N 00 N
12 20250227 140857 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1467 5 2 0.34 286072052 196815 55.33 1488 1488 1436 1900 1024 1462 1453.51 2.37 0 34660 1533 1497 1476 1440 1419 1515 1458 36 438 100 1020 1 1 36373887 534 5.92 0.44 12 0.54 248.00 3302.00 1979 20250120 -25.87 1051 20241209 39.58 1979 -25.87 20250120 1235 18.79 20250102 1979 -25.87 20250120 1051 39.58 20241209 2.32 N 126640 100 36 억 862989 N N 0 N 00 N