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
234100/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
20250228,161101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-49,5,-4.23,191970386,171909,156.87,1141,1143,1103,1506,812,1159,1116.70,0.87,0,-31710,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,727,13.70,0.39,12,0.26,81.00,2829.00,2350,20240304,-52.77,982,20241209,13.03,1229,-9.68,20250115,1050,5.71,20250203,2350,-52.77,20240304,982,13.03,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,151106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-49,5,-4.23,184345976,165040,150.60,1141,1143,1103,1506,812,1159,1116.98,0.87,0,-30097,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,727,13.70,0.39,12,0.25,81.00,2829.00,2350,20240304,-52.77,982,20241209,13.03,1229,-9.68,20250115,1050,5.71,20250203,2350,-52.77,20240304,982,13.03,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,141106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1111,-48,5,-4.14,157678171,140971,128.64,1141,1143,1103,1506,812,1159,1118.51,0.87,0,-20971,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,728,13.72,0.39,12,0.22,81.00,2829.00,2350,20240304,-52.72,982,20241209,13.14,1229,-9.60,20250115,1050,5.81,20250203,2350,-52.72,20240304,982,13.14,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,131100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1109,-50,5,-4.31,137829911,123123,112.35,1141,1143,1103,1506,812,1159,1119.45,0.87,0,-14763,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,727,13.69,0.39,12,0.19,81.00,2829.00,2350,20240304,-52.81,982,20241209,12.93,1229,-9.76,20250115,1050,5.62,20250203,2350,-52.81,20240304,982,12.93,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,121056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1109,-50,5,-4.31,120290145,107256,97.87,1141,1143,1109,1506,812,1159,1121.52,0.87,0,-12576,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,727,13.69,0.39,12,0.16,81.00,2829.00,2350,20240304,-52.81,982,20241209,12.93,1229,-9.76,20250115,1050,5.62,20250203,2350,-52.81,20240304,982,12.93,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,111058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,-41,5,-3.54,90539913,80513,73.47,1141,1143,1110,1506,812,1159,1124.54,0.87,0,-7533,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,733,13.80,0.40,12,0.12,81.00,2829.00,2350,20240304,-52.43,982,20241209,13.85,1229,-9.03,20250115,1050,6.48,20250203,2350,-52.43,20240304,982,13.85,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,101057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1136,-23,5,-1.98,44153324,39016,35.60,1141,1143,1125,1506,812,1159,1131.67,0.87,0,-4315,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,744,14.02,0.40,12,0.06,81.00,2829.00,2350,20240304,-51.66,982,20241209,15.68,1229,-7.57,20250115,1050,8.19,20250203,2350,-51.66,20240304,982,15.68,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250228,091101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,-25,5,-2.16,7657335,6735,6.15,1141,1143,1131,1506,812,1159,1136.95,0.87,0,-909,1181,1170,1157,1146,1133,1175,1151,66,347,100,740,1,1,65524325,743,14.00,0.40,12,0.01,81.00,2829.00,2350,20240304,-51.74,982,20241209,15.48,1229,-7.73,20250115,1050,8.00,20250203,2350,-51.74,20240304,982,15.48,20241209,2.96,N,234100,100,65 억,,572506,N,N,0,N,00,N
20250227,161048,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,8,2,0.70,125816365,108865,104.54,1145,1168,1144,1496,806,1151,1155.62,0.85,0,16465,1192,1171,1151,1130,1110,1182,1141,66,345,100,730,1,1,65524325,759,14.31,0.41,12,0.17,81.00,2829.00,2350,20240304,-50.68,982,20241209,18.02,1229,-5.70,20250115,1050,10.38,20250203,2350,-50.68,20240304,982,18.02,20241209,2.96,N,234100,100,65 억,,556481,N,N,0,N,00,N
20250227,151050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,6,2,0.52,109387775,94684,90.92,1145,1168,1144,1496,806,1151,1155.29,0.85,0,15912,1192,1171,1151,1130,1110,1182,1141,66,345,100,730,1,1,65524325,758,14.28,0.41,12,0.14,81.00,2829.00,2350,20240304,-50.77,982,20241209,17.82,1229,-5.86,20250115,1050,10.19,20250203,2350,-50.77,20240304,982,17.82,20241209,2.96,N,234100,100,65 억,,556481,N,N,0,N,00,N
20250227,141051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1164,13,2,1.13,82787551,71746,68.89,1145,1165,1144,1496,806,1151,1153.90,0.85,0,12852,1192,1171,1151,1130,1110,1182,1141,66,345,100,730,1,1,65524325,763,14.37,0.41,12,0.11,81.00,2829.00,2350,20240304,-50.47,982,20241209,18.53,1229,-5.29,20250115,1050,10.86,20250203,2350,-50.47,20240304,982,18.53,20241209,2.96,N,234100,100,65 억,,556481,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 161101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1110 -49 5 -4.23 191970386 171909 156.87 1141 1143 1103 1506 812 1159 1116.70 0.87 0 -31710 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 727 13.70 0.39 12 0.26 81.00 2829.00 2350 20240304 -52.77 982 20241209 13.03 1229 -9.68 20250115 1050 5.71 20250203 2350 -52.77 20240304 982 13.03 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
3 20250228 151106 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1110 -49 5 -4.23 184345976 165040 150.60 1141 1143 1103 1506 812 1159 1116.98 0.87 0 -30097 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 727 13.70 0.39 12 0.25 81.00 2829.00 2350 20240304 -52.77 982 20241209 13.03 1229 -9.68 20250115 1050 5.71 20250203 2350 -52.77 20240304 982 13.03 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
4 20250228 141106 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1111 -48 5 -4.14 157678171 140971 128.64 1141 1143 1103 1506 812 1159 1118.51 0.87 0 -20971 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 728 13.72 0.39 12 0.22 81.00 2829.00 2350 20240304 -52.72 982 20241209 13.14 1229 -9.60 20250115 1050 5.81 20250203 2350 -52.72 20240304 982 13.14 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
5 20250228 131100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1109 -50 5 -4.31 137829911 123123 112.35 1141 1143 1103 1506 812 1159 1119.45 0.87 0 -14763 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 727 13.69 0.39 12 0.19 81.00 2829.00 2350 20240304 -52.81 982 20241209 12.93 1229 -9.76 20250115 1050 5.62 20250203 2350 -52.81 20240304 982 12.93 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
6 20250228 121056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1109 -50 5 -4.31 120290145 107256 97.87 1141 1143 1109 1506 812 1159 1121.52 0.87 0 -12576 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 727 13.69 0.39 12 0.16 81.00 2829.00 2350 20240304 -52.81 982 20241209 12.93 1229 -9.76 20250115 1050 5.62 20250203 2350 -52.81 20240304 982 12.93 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
7 20250228 111058 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1118 -41 5 -3.54 90539913 80513 73.47 1141 1143 1110 1506 812 1159 1124.54 0.87 0 -7533 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 733 13.80 0.40 12 0.12 81.00 2829.00 2350 20240304 -52.43 982 20241209 13.85 1229 -9.03 20250115 1050 6.48 20250203 2350 -52.43 20240304 982 13.85 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
8 20250228 101057 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1136 -23 5 -1.98 44153324 39016 35.60 1141 1143 1125 1506 812 1159 1131.67 0.87 0 -4315 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 744 14.02 0.40 12 0.06 81.00 2829.00 2350 20240304 -51.66 982 20241209 15.68 1229 -7.57 20250115 1050 8.19 20250203 2350 -51.66 20240304 982 15.68 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
9 20250228 091101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1134 -25 5 -2.16 7657335 6735 6.15 1141 1143 1131 1506 812 1159 1136.95 0.87 0 -909 1181 1170 1157 1146 1133 1175 1151 66 347 100 740 1 1 65524325 743 14.00 0.40 12 0.01 81.00 2829.00 2350 20240304 -51.74 982 20241209 15.48 1229 -7.73 20250115 1050 8.00 20250203 2350 -51.74 20240304 982 15.48 20241209 2.96 N 234100 100 65 억 572506 N N 0 N 00 N
10 20250227 161048 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1159 8 2 0.70 125816365 108865 104.54 1145 1168 1144 1496 806 1151 1155.62 0.85 0 16465 1192 1171 1151 1130 1110 1182 1141 66 345 100 730 1 1 65524325 759 14.31 0.41 12 0.17 81.00 2829.00 2350 20240304 -50.68 982 20241209 18.02 1229 -5.70 20250115 1050 10.38 20250203 2350 -50.68 20240304 982 18.02 20241209 2.96 N 234100 100 65 억 556481 N N 0 N 00 N
11 20250227 151050 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1157 6 2 0.52 109387775 94684 90.92 1145 1168 1144 1496 806 1151 1155.29 0.85 0 15912 1192 1171 1151 1130 1110 1182 1141 66 345 100 730 1 1 65524325 758 14.28 0.41 12 0.14 81.00 2829.00 2350 20240304 -50.77 982 20241209 17.82 1229 -5.86 20250115 1050 10.19 20250203 2350 -50.77 20240304 982 17.82 20241209 2.96 N 234100 100 65 억 556481 N N 0 N 00 N
12 20250227 141051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1164 13 2 1.13 82787551 71746 68.89 1145 1165 1144 1496 806 1151 1153.90 0.85 0 12852 1192 1171 1151 1130 1110 1182 1141 66 345 100 730 1 1 65524325 763 14.37 0.41 12 0.11 81.00 2829.00 2350 20240304 -50.47 982 20241209 18.53 1229 -5.29 20250115 1050 10.86 20250203 2350 -50.47 20240304 982 18.53 20241209 2.96 N 234100 100 65 억 556481 N N 0 N 00 N