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
241690/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
20250228,161110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,-45,5,-1.51,129977195,44563,138.52,2940,2980,2895,3865,2085,2975,2916.71,1.74,0,-20128,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,717,8.03,0.56,12,0.18,365.00,5228.00,5500,20240709,-46.73,2585,20241209,13.35,3230,-9.29,20250107,2755,6.35,20250212,5500,-46.73,20240709,2585,13.35,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,151115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-65,5,-2.18,127096070,43579,135.46,2940,2980,2895,3865,2085,2975,2916.45,1.74,0,-20030,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,712,7.97,0.56,12,0.18,365.00,5228.00,5500,20240709,-47.09,2585,20241209,12.57,3230,-9.91,20250107,2755,5.63,20250212,5500,-47.09,20240709,2585,12.57,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,141115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2905,-70,5,-2.35,101694535,34937,108.60,2940,2980,2895,3865,2085,2975,2910.80,1.74,0,-17475,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,711,7.96,0.56,12,0.14,365.00,5228.00,5500,20240709,-47.18,2585,20241209,12.38,3230,-10.06,20250107,2755,5.44,20250212,5500,-47.18,20240709,2585,12.38,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,131109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-65,5,-2.18,97165975,33378,103.76,2940,2980,2895,3865,2085,2975,2911.08,1.74,0,-17043,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,712,7.97,0.56,12,0.14,365.00,5228.00,5500,20240709,-47.09,2585,20241209,12.57,3230,-9.91,20250107,2755,5.63,20250212,5500,-47.09,20240709,2585,12.57,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,121104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2905,-70,5,-2.35,61906580,21220,65.96,2940,2980,2905,3865,2085,2975,2917.37,1.74,0,-8208,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,711,7.96,0.56,12,0.09,365.00,5228.00,5500,20240709,-47.18,2585,20241209,12.38,3230,-10.06,20250107,2755,5.44,20250212,5500,-47.18,20240709,2585,12.38,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,111107,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2905,-70,5,-2.35,44012635,15069,46.84,2940,2980,2905,3865,2085,2975,2920.74,1.74,0,-4649,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,711,7.96,0.56,12,0.06,365.00,5228.00,5500,20240709,-47.18,2585,20241209,12.38,3230,-10.06,20250107,2755,5.44,20250212,5500,-47.18,20240709,2585,12.38,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,101106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-50,5,-1.68,20927155,7151,22.23,2940,2980,2910,3865,2085,2975,2926.47,1.74,0,-688,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,716,8.01,0.56,12,0.03,365.00,5228.00,5500,20240709,-46.82,2585,20241209,13.15,3230,-9.44,20250107,2755,6.17,20250212,5500,-46.82,20240709,2585,13.15,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250228,091110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,-45,5,-1.51,3759120,1283,3.99,2940,2980,2910,3865,2085,2975,2929.95,1.74,0,-137,3035,3005,2990,2960,2945,2997,2952,125,890,500,1960,5,1,24470706,717,8.03,0.56,12,0.01,365.00,5228.00,5500,20240709,-46.73,2585,20241209,13.35,3230,-9.29,20250107,2755,6.35,20250212,5500,-46.73,20240709,2585,13.35,20241209,2.30,N,241690,500,125 억,,426523,N,N,0,N,00,N
20250227,161057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-40,5,-1.33,96036005,32160,169.41,3020,3020,2975,3915,2115,3015,2986.19,1.77,0,-6363,3071,3042,2986,2957,2901,3057,2972,125,900,500,1980,5,1,24470706,728,8.15,0.57,12,0.13,365.00,5228.00,5500,20240709,-45.91,2585,20241209,15.09,3230,-7.89,20250107,2755,7.99,20250212,5500,-45.91,20240709,2585,15.09,20241209,2.36,N,241690,500,125 억,,432886,N,N,0,N,00,N
20250227,151059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-15,5,-0.50,91237965,30550,160.92,3020,3020,2975,3915,2115,3015,2986.51,1.77,0,-5590,3071,3042,2986,2957,2901,3057,2972,125,900,500,1980,5,1,24470706,734,8.22,0.57,12,0.12,365.00,5228.00,5500,20240709,-45.45,2585,20241209,16.05,3230,-7.12,20250107,2755,8.89,20250212,5500,-45.45,20240709,2585,16.05,20241209,2.36,N,241690,500,125 억,,432886,N,N,0,N,00,N
20250227,141100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-15,5,-0.50,76520975,25617,134.94,3020,3020,2975,3915,2115,3015,2987.12,1.77,0,-3416,3071,3042,2986,2957,2901,3057,2972,125,900,500,1980,5,1,24470706,734,8.22,0.57,12,0.10,365.00,5228.00,5500,20240709,-45.45,2585,20241209,16.05,3230,-7.12,20250107,2755,8.89,20250212,5500,-45.45,20240709,2585,16.05,20241209,2.36,N,241690,500,125 억,,432886,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 161110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2930 -45 5 -1.51 129977195 44563 138.52 2940 2980 2895 3865 2085 2975 2916.71 1.74 0 -20128 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 717 8.03 0.56 12 0.18 365.00 5228.00 5500 20240709 -46.73 2585 20241209 13.35 3230 -9.29 20250107 2755 6.35 20250212 5500 -46.73 20240709 2585 13.35 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
3 20250228 151115 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2910 -65 5 -2.18 127096070 43579 135.46 2940 2980 2895 3865 2085 2975 2916.45 1.74 0 -20030 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 712 7.97 0.56 12 0.18 365.00 5228.00 5500 20240709 -47.09 2585 20241209 12.57 3230 -9.91 20250107 2755 5.63 20250212 5500 -47.09 20240709 2585 12.57 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
4 20250228 141115 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2905 -70 5 -2.35 101694535 34937 108.60 2940 2980 2895 3865 2085 2975 2910.80 1.74 0 -17475 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 711 7.96 0.56 12 0.14 365.00 5228.00 5500 20240709 -47.18 2585 20241209 12.38 3230 -10.06 20250107 2755 5.44 20250212 5500 -47.18 20240709 2585 12.38 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
5 20250228 131109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2910 -65 5 -2.18 97165975 33378 103.76 2940 2980 2895 3865 2085 2975 2911.08 1.74 0 -17043 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 712 7.97 0.56 12 0.14 365.00 5228.00 5500 20240709 -47.09 2585 20241209 12.57 3230 -9.91 20250107 2755 5.63 20250212 5500 -47.09 20240709 2585 12.57 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
6 20250228 121104 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2905 -70 5 -2.35 61906580 21220 65.96 2940 2980 2905 3865 2085 2975 2917.37 1.74 0 -8208 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 711 7.96 0.56 12 0.09 365.00 5228.00 5500 20240709 -47.18 2585 20241209 12.38 3230 -10.06 20250107 2755 5.44 20250212 5500 -47.18 20240709 2585 12.38 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
7 20250228 111107 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2905 -70 5 -2.35 44012635 15069 46.84 2940 2980 2905 3865 2085 2975 2920.74 1.74 0 -4649 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 711 7.96 0.56 12 0.06 365.00 5228.00 5500 20240709 -47.18 2585 20241209 12.38 3230 -10.06 20250107 2755 5.44 20250212 5500 -47.18 20240709 2585 12.38 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
8 20250228 101106 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 -50 5 -1.68 20927155 7151 22.23 2940 2980 2910 3865 2085 2975 2926.47 1.74 0 -688 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 716 8.01 0.56 12 0.03 365.00 5228.00 5500 20240709 -46.82 2585 20241209 13.15 3230 -9.44 20250107 2755 6.17 20250212 5500 -46.82 20240709 2585 13.15 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
9 20250228 091110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2930 -45 5 -1.51 3759120 1283 3.99 2940 2980 2910 3865 2085 2975 2929.95 1.74 0 -137 3035 3005 2990 2960 2945 2997 2952 125 890 500 1960 5 1 24470706 717 8.03 0.56 12 0.01 365.00 5228.00 5500 20240709 -46.73 2585 20241209 13.35 3230 -9.29 20250107 2755 6.35 20250212 5500 -46.73 20240709 2585 13.35 20241209 2.30 N 241690 500 125 억 426523 N N 0 N 00 N
10 20250227 161057 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2975 -40 5 -1.33 96036005 32160 169.41 3020 3020 2975 3915 2115 3015 2986.19 1.77 0 -6363 3071 3042 2986 2957 2901 3057 2972 125 900 500 1980 5 1 24470706 728 8.15 0.57 12 0.13 365.00 5228.00 5500 20240709 -45.91 2585 20241209 15.09 3230 -7.89 20250107 2755 7.99 20250212 5500 -45.91 20240709 2585 15.09 20241209 2.36 N 241690 500 125 억 432886 N N 0 N 00 N
11 20250227 151059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -15 5 -0.50 91237965 30550 160.92 3020 3020 2975 3915 2115 3015 2986.51 1.77 0 -5590 3071 3042 2986 2957 2901 3057 2972 125 900 500 1980 5 1 24470706 734 8.22 0.57 12 0.12 365.00 5228.00 5500 20240709 -45.45 2585 20241209 16.05 3230 -7.12 20250107 2755 8.89 20250212 5500 -45.45 20240709 2585 16.05 20241209 2.36 N 241690 500 125 억 432886 N N 0 N 00 N
12 20250227 141100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -15 5 -0.50 76520975 25617 134.94 3020 3020 2975 3915 2115 3015 2987.12 1.77 0 -3416 3071 3042 2986 2957 2901 3057 2972 125 900 500 1980 5 1 24470706 734 8.22 0.57 12 0.10 365.00 5228.00 5500 20240709 -45.45 2585 20241209 16.05 3230 -7.12 20250107 2755 8.89 20250212 5500 -45.45 20240709 2585 16.05 20241209 2.36 N 241690 500 125 억 432886 N N 0 N 00 N