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
212560/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
20250228,161028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-180,5,-2.05,563687120,65817,112.90,8750,8800,8450,11440,6160,8800,8564.45,2.12,0,21088,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,679,5.69,0.63,12,0.84,1514.00,13688.00,12240,20240319,-29.58,6340,20240805,35.96,9330,-7.61,20250213,7470,15.39,20250203,12240,-29.58,20240319,6340,35.96,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,151033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8480,-320,5,-3.64,526429130,61477,105.45,8750,8800,8450,11440,6160,8800,8563.03,2.12,0,21899,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,668,5.60,0.62,12,0.78,1514.00,13688.00,12240,20240319,-30.72,6340,20240805,33.75,9330,-9.11,20250213,7470,13.52,20250203,12240,-30.72,20240319,6340,33.75,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,141033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,-250,5,-2.84,447757660,52229,89.59,8750,8800,8490,11440,6160,8800,8572.97,2.12,0,19181,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,673,5.65,0.62,12,0.66,1514.00,13688.00,12240,20240319,-30.15,6340,20240805,34.86,9330,-8.36,20250213,7470,14.46,20250203,12240,-30.15,20240319,6340,34.86,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,131028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-260,5,-2.95,388750580,45310,77.72,8750,8800,8510,11440,6160,8800,8579.80,2.12,0,18277,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,673,5.64,0.62,12,0.58,1514.00,13688.00,12240,20240319,-30.23,6340,20240805,34.70,9330,-8.47,20250213,7470,14.32,20250203,12240,-30.23,20240319,6340,34.70,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,121023,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,-250,5,-2.84,304844550,35482,60.86,8750,8800,8530,11440,6160,8800,8591.53,2.12,0,16050,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,673,5.65,0.62,12,0.45,1514.00,13688.00,12240,20240319,-30.15,6340,20240805,34.86,9330,-8.36,20250213,7470,14.46,20250203,12240,-30.15,20240319,6340,34.86,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,111025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,-220,5,-2.50,295703580,34415,59.03,8750,8800,8530,11440,6160,8800,8592.29,2.12,0,15996,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,676,5.67,0.63,12,0.44,1514.00,13688.00,12240,20240319,-29.90,6340,20240805,35.33,9330,-8.04,20250213,7470,14.86,20250203,12240,-29.90,20240319,6340,35.33,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,101024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8670,-130,5,-1.48,64825150,7501,12.87,8750,8800,8600,11440,6160,8800,8642.20,2.12,0,-611,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,683,5.73,0.63,12,0.10,1514.00,13688.00,12240,20240319,-29.17,6340,20240805,36.75,9330,-7.07,20250213,7470,16.06,20250203,12240,-29.17,20240319,6340,36.75,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250228,091028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8730,-70,5,-0.80,23028050,2666,4.57,8750,8750,8600,11440,6160,8800,8637.68,2.12,0,-1301,9180,8990,8830,8640,8480,8910,8560,39,2640,500,6160,10,1,7874963,687,5.77,0.64,12,0.03,1514.00,13688.00,12240,20240319,-28.68,6340,20240805,37.70,9330,-6.43,20250213,7470,16.87,20250203,12240,-28.68,20240319,6340,37.70,20240805,3.22,N,212560,500,39 억,,166739,N,N,0,N,00,N
20250227,161016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-240,5,-2.65,513121400,58292,330.17,8960,9020,8670,11750,6330,9040,8802.60,2.19,0,-5567,9173,9106,9003,8936,8833,9140,8970,39,2710,500,6320,10,1,7874963,693,5.81,0.64,12,0.74,1514.00,13688.00,12240,20240319,-28.10,6340,20240805,38.80,9330,-5.68,20250213,7470,17.80,20250203,12240,-28.10,20240319,6340,38.80,20240805,3.24,N,212560,500,39 억,,172282,N,N,0,N,00,N
20250227,151017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8790,-250,5,-2.77,494297250,56152,318.05,8960,9020,8670,11750,6330,9040,8802.84,2.19,0,-4433,9173,9106,9003,8936,8833,9140,8970,39,2710,500,6320,10,1,7874963,692,5.81,0.64,12,0.71,1514.00,13688.00,12240,20240319,-28.19,6340,20240805,38.64,9330,-5.79,20250213,7470,17.67,20250203,12240,-28.19,20240319,6340,38.64,20240805,3.24,N,212560,500,39 억,,172282,N,N,0,N,00,N
20250227,141020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8690,-350,5,-3.87,475910660,54047,306.13,8960,9020,8670,11750,6330,9040,8805.50,2.19,0,-4297,9173,9106,9003,8936,8833,9140,8970,39,2710,500,6320,10,1,7874963,684,5.74,0.63,12,0.69,1514.00,13688.00,12240,20240319,-29.00,6340,20240805,37.07,9330,-6.86,20250213,7470,16.33,20250203,12240,-29.00,20240319,6340,37.07,20240805,3.24,N,212560,500,39 억,,172282,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 161028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8620 -180 5 -2.05 563687120 65817 112.90 8750 8800 8450 11440 6160 8800 8564.45 2.12 0 21088 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 679 5.69 0.63 12 0.84 1514.00 13688.00 12240 20240319 -29.58 6340 20240805 35.96 9330 -7.61 20250213 7470 15.39 20250203 12240 -29.58 20240319 6340 35.96 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
3 20250228 151033 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8480 -320 5 -3.64 526429130 61477 105.45 8750 8800 8450 11440 6160 8800 8563.03 2.12 0 21899 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 668 5.60 0.62 12 0.78 1514.00 13688.00 12240 20240319 -30.72 6340 20240805 33.75 9330 -9.11 20250213 7470 13.52 20250203 12240 -30.72 20240319 6340 33.75 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
4 20250228 141033 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8550 -250 5 -2.84 447757660 52229 89.59 8750 8800 8490 11440 6160 8800 8572.97 2.12 0 19181 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 673 5.65 0.62 12 0.66 1514.00 13688.00 12240 20240319 -30.15 6340 20240805 34.86 9330 -8.36 20250213 7470 14.46 20250203 12240 -30.15 20240319 6340 34.86 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
5 20250228 131028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 -260 5 -2.95 388750580 45310 77.72 8750 8800 8510 11440 6160 8800 8579.80 2.12 0 18277 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 673 5.64 0.62 12 0.58 1514.00 13688.00 12240 20240319 -30.23 6340 20240805 34.70 9330 -8.47 20250213 7470 14.32 20250203 12240 -30.23 20240319 6340 34.70 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
6 20250228 121023 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8550 -250 5 -2.84 304844550 35482 60.86 8750 8800 8530 11440 6160 8800 8591.53 2.12 0 16050 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 673 5.65 0.62 12 0.45 1514.00 13688.00 12240 20240319 -30.15 6340 20240805 34.86 9330 -8.36 20250213 7470 14.46 20250203 12240 -30.15 20240319 6340 34.86 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
7 20250228 111025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8580 -220 5 -2.50 295703580 34415 59.03 8750 8800 8530 11440 6160 8800 8592.29 2.12 0 15996 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 676 5.67 0.63 12 0.44 1514.00 13688.00 12240 20240319 -29.90 6340 20240805 35.33 9330 -8.04 20250213 7470 14.86 20250203 12240 -29.90 20240319 6340 35.33 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
8 20250228 101024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8670 -130 5 -1.48 64825150 7501 12.87 8750 8800 8600 11440 6160 8800 8642.20 2.12 0 -611 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 683 5.73 0.63 12 0.10 1514.00 13688.00 12240 20240319 -29.17 6340 20240805 36.75 9330 -7.07 20250213 7470 16.06 20250203 12240 -29.17 20240319 6340 36.75 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
9 20250228 091028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8730 -70 5 -0.80 23028050 2666 4.57 8750 8750 8600 11440 6160 8800 8637.68 2.12 0 -1301 9180 8990 8830 8640 8480 8910 8560 39 2640 500 6160 10 1 7874963 687 5.77 0.64 12 0.03 1514.00 13688.00 12240 20240319 -28.68 6340 20240805 37.70 9330 -6.43 20250213 7470 16.87 20250203 12240 -28.68 20240319 6340 37.70 20240805 3.22 N 212560 500 39 억 166739 N N 0 N 00 N
10 20250227 161016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8800 -240 5 -2.65 513121400 58292 330.17 8960 9020 8670 11750 6330 9040 8802.60 2.19 0 -5567 9173 9106 9003 8936 8833 9140 8970 39 2710 500 6320 10 1 7874963 693 5.81 0.64 12 0.74 1514.00 13688.00 12240 20240319 -28.10 6340 20240805 38.80 9330 -5.68 20250213 7470 17.80 20250203 12240 -28.10 20240319 6340 38.80 20240805 3.24 N 212560 500 39 억 172282 N N 0 N 00 N
11 20250227 151017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8790 -250 5 -2.77 494297250 56152 318.05 8960 9020 8670 11750 6330 9040 8802.84 2.19 0 -4433 9173 9106 9003 8936 8833 9140 8970 39 2710 500 6320 10 1 7874963 692 5.81 0.64 12 0.71 1514.00 13688.00 12240 20240319 -28.19 6340 20240805 38.64 9330 -5.79 20250213 7470 17.67 20250203 12240 -28.19 20240319 6340 38.64 20240805 3.24 N 212560 500 39 억 172282 N N 0 N 00 N
12 20250227 141020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8690 -350 5 -3.87 475910660 54047 306.13 8960 9020 8670 11750 6330 9040 8805.50 2.19 0 -4297 9173 9106 9003 8936 8833 9140 8970 39 2710 500 6320 10 1 7874963 684 5.74 0.63 12 0.69 1514.00 13688.00 12240 20240319 -29.00 6340 20240805 37.07 9330 -6.86 20250213 7470 16.33 20250203 12240 -29.00 20240319 6340 37.07 20240805 3.24 N 212560 500 39 억 172282 N N 0 N 00 N