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
221840/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
20250228,161044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-16,5,-1.10,9860526,6929,156.06,1454,1454,1400,1890,1018,1454,1423.08,0.28,0,-41,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.34,0.55,12,0.04,-431.00,2598.00,2550,20240422,-43.61,1240,20241209,15.97,1562,-7.94,20250108,1400,2.71,20250228,2550,-43.61,20240422,1240,15.97,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,151049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-18,5,-1.24,9203906,6472,145.77,1454,1454,1400,1890,1018,1454,1422.11,0.28,0,-38,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.33,0.55,12,0.03,-431.00,2598.00,2550,20240422,-43.69,1240,20241209,15.81,1562,-8.07,20250108,1400,2.57,20250228,2550,-43.69,20240422,1240,15.81,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,141050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-17,5,-1.17,6431612,4505,101.46,1454,1454,1411,1890,1018,1454,1427.66,0.28,0,-36,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.33,0.55,12,0.02,-431.00,2598.00,2550,20240422,-43.65,1240,20241209,15.89,1562,-8.00,20250108,1400,2.64,20250218,2550,-43.65,20240422,1240,15.89,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,131044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-17,5,-1.17,3574074,2493,56.15,1454,1454,1420,1890,1018,1454,1433.64,0.28,0,-36,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.33,0.55,12,0.01,-431.00,2598.00,2550,20240422,-43.65,1240,20241209,15.89,1562,-8.00,20250108,1400,2.64,20250218,2550,-43.65,20240422,1240,15.89,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,121039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-17,5,-1.17,3456240,2411,54.30,1454,1454,1420,1890,1018,1454,1433.53,0.28,0,-36,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.33,0.55,12,0.01,-431.00,2598.00,2550,20240422,-43.65,1240,20241209,15.89,1562,-8.00,20250108,1400,2.64,20250218,2550,-43.65,20240422,1240,15.89,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,111041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-17,5,-1.17,3047379,2126,47.88,1454,1454,1420,1890,1018,1454,1433.39,0.28,0,-36,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.33,0.55,12,0.01,-431.00,2598.00,2550,20240422,-43.65,1240,20241209,15.89,1562,-8.00,20250108,1400,2.64,20250218,2550,-43.65,20240422,1240,15.89,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,101040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-17,5,-1.17,2361931,1649,37.14,1454,1454,1420,1890,1018,1454,1432.34,0.28,0,-36,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,269,-3.33,0.55,12,0.01,-431.00,2598.00,2550,20240422,-43.65,1240,20241209,15.89,1562,-8.00,20250108,1400,2.64,20250218,2550,-43.65,20240422,1240,15.89,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250228,091044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,0,3,0.00,263174,181,4.08,1454,1454,1454,1890,1018,1454,1454.00,0.28,0,-6,1491,1472,1455,1436,1419,1464,1428,94,436,500,1010,1,1,18700561,272,-3.37,0.56,12,0.00,-431.00,2598.00,2550,20240422,-42.98,1240,20241209,17.26,1562,-6.91,20250108,1400,3.86,20250218,2550,-42.98,20240422,1240,17.26,20241209,0.00,N,221840,500,93 억,,51929,N,N,0,N,00,N
20250227,161032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,-6,5,-0.41,6399964,4440,160.81,1474,1474,1438,1898,1022,1460,1441.43,0.28,0,223,1478,1469,1452,1443,1426,1473,1447,94,438,500,1020,1,1,18700561,272,-3.37,0.56,12,0.02,-431.00,2598.00,2550,20240422,-42.98,1240,20241209,17.26,1562,-6.91,20250108,1400,3.86,20250218,2550,-42.98,20240422,1240,17.26,20241209,0.00,N,221840,500,93 억,,51706,N,N,0,N,00,N
20250227,151034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,-7,5,-0.48,6098985,4233,153.31,1474,1474,1438,1898,1022,1460,1440.82,0.28,0,224,1478,1469,1452,1443,1426,1473,1447,94,438,500,1020,1,1,18700561,272,-3.37,0.56,12,0.02,-431.00,2598.00,2550,20240422,-43.02,1240,20241209,17.18,1562,-6.98,20250108,1400,3.79,20250218,2550,-43.02,20240422,1240,17.18,20241209,0.00,N,221840,500,93 억,,51706,N,N,0,N,00,N
20250227,141036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,-15,5,-1.03,5038931,3497,126.66,1474,1474,1438,1898,1022,1460,1440.93,0.28,0,224,1478,1469,1452,1443,1426,1473,1447,94,438,500,1020,1,1,18700561,270,-3.35,0.56,12,0.02,-431.00,2598.00,2550,20240422,-43.33,1240,20241209,16.53,1562,-7.49,20250108,1400,3.21,20250218,2550,-43.33,20240422,1240,16.53,20241209,0.00,N,221840,500,93 억,,51706,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 161044 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1438 -16 5 -1.10 9860526 6929 156.06 1454 1454 1400 1890 1018 1454 1423.08 0.28 0 -41 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.34 0.55 12 0.04 -431.00 2598.00 2550 20240422 -43.61 1240 20241209 15.97 1562 -7.94 20250108 1400 2.71 20250228 2550 -43.61 20240422 1240 15.97 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
3 20250228 151049 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 -18 5 -1.24 9203906 6472 145.77 1454 1454 1400 1890 1018 1454 1422.11 0.28 0 -38 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.33 0.55 12 0.03 -431.00 2598.00 2550 20240422 -43.69 1240 20241209 15.81 1562 -8.07 20250108 1400 2.57 20250228 2550 -43.69 20240422 1240 15.81 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
4 20250228 141050 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -17 5 -1.17 6431612 4505 101.46 1454 1454 1411 1890 1018 1454 1427.66 0.28 0 -36 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.33 0.55 12 0.02 -431.00 2598.00 2550 20240422 -43.65 1240 20241209 15.89 1562 -8.00 20250108 1400 2.64 20250218 2550 -43.65 20240422 1240 15.89 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
5 20250228 131044 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -17 5 -1.17 3574074 2493 56.15 1454 1454 1420 1890 1018 1454 1433.64 0.28 0 -36 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.33 0.55 12 0.01 -431.00 2598.00 2550 20240422 -43.65 1240 20241209 15.89 1562 -8.00 20250108 1400 2.64 20250218 2550 -43.65 20240422 1240 15.89 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
6 20250228 121039 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -17 5 -1.17 3456240 2411 54.30 1454 1454 1420 1890 1018 1454 1433.53 0.28 0 -36 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.33 0.55 12 0.01 -431.00 2598.00 2550 20240422 -43.65 1240 20241209 15.89 1562 -8.00 20250108 1400 2.64 20250218 2550 -43.65 20240422 1240 15.89 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
7 20250228 111041 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -17 5 -1.17 3047379 2126 47.88 1454 1454 1420 1890 1018 1454 1433.39 0.28 0 -36 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.33 0.55 12 0.01 -431.00 2598.00 2550 20240422 -43.65 1240 20241209 15.89 1562 -8.00 20250108 1400 2.64 20250218 2550 -43.65 20240422 1240 15.89 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
8 20250228 101040 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -17 5 -1.17 2361931 1649 37.14 1454 1454 1420 1890 1018 1454 1432.34 0.28 0 -36 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 269 -3.33 0.55 12 0.01 -431.00 2598.00 2550 20240422 -43.65 1240 20241209 15.89 1562 -8.00 20250108 1400 2.64 20250218 2550 -43.65 20240422 1240 15.89 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
9 20250228 091044 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1454 0 3 0.00 263174 181 4.08 1454 1454 1454 1890 1018 1454 1454.00 0.28 0 -6 1491 1472 1455 1436 1419 1464 1428 94 436 500 1010 1 1 18700561 272 -3.37 0.56 12 0.00 -431.00 2598.00 2550 20240422 -42.98 1240 20241209 17.26 1562 -6.91 20250108 1400 3.86 20250218 2550 -42.98 20240422 1240 17.26 20241209 0.00 N 221840 500 93 억 51929 N N 0 N 00 N
10 20250227 161032 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1454 -6 5 -0.41 6399964 4440 160.81 1474 1474 1438 1898 1022 1460 1441.43 0.28 0 223 1478 1469 1452 1443 1426 1473 1447 94 438 500 1020 1 1 18700561 272 -3.37 0.56 12 0.02 -431.00 2598.00 2550 20240422 -42.98 1240 20241209 17.26 1562 -6.91 20250108 1400 3.86 20250218 2550 -42.98 20240422 1240 17.26 20241209 0.00 N 221840 500 93 억 51706 N N 0 N 00 N
11 20250227 151034 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1453 -7 5 -0.48 6098985 4233 153.31 1474 1474 1438 1898 1022 1460 1440.82 0.28 0 224 1478 1469 1452 1443 1426 1473 1447 94 438 500 1020 1 1 18700561 272 -3.37 0.56 12 0.02 -431.00 2598.00 2550 20240422 -43.02 1240 20241209 17.18 1562 -6.98 20250108 1400 3.79 20250218 2550 -43.02 20240422 1240 17.18 20241209 0.00 N 221840 500 93 억 51706 N N 0 N 00 N
12 20250227 141036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1445 -15 5 -1.03 5038931 3497 126.66 1474 1474 1438 1898 1022 1460 1440.93 0.28 0 224 1478 1469 1452 1443 1426 1473 1447 94 438 500 1020 1 1 18700561 270 -3.35 0.56 12 0.02 -431.00 2598.00 2550 20240422 -43.33 1240 20241209 16.53 1562 -7.49 20250108 1400 3.21 20250218 2550 -43.33 20240422 1240 16.53 20241209 0.00 N 221840 500 93 억 51706 N N 0 N 00 N