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
265560/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
20250228,161135,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,-320,5,-4.27,224927050,31062,276.30,7410,7490,7130,9730,5250,7490,7241.23,0.00,0,-2483,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,766,12.58,1.22,12,0.29,570.00,5860.00,9500,20240613,-24.53,6270,20241209,14.35,8850,-18.98,20250211,6510,10.14,20250102,9500,-24.53,20240613,6270,14.35,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,151141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7150,-340,5,-4.54,218401670,30150,268.19,7410,7490,7130,9730,5250,7490,7243.84,0.00,0,-2464,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,764,12.54,1.22,12,0.28,570.00,5860.00,9500,20240613,-24.74,6270,20241209,14.04,8850,-19.21,20250211,6510,9.83,20250102,9500,-24.74,20240613,6270,14.04,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,141141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,-320,5,-4.27,193891270,26735,237.81,7410,7490,7130,9730,5250,7490,7252.34,0.00,0,-2254,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,766,12.58,1.22,12,0.25,570.00,5860.00,9500,20240613,-24.53,6270,20241209,14.35,8850,-18.98,20250211,6510,10.14,20250102,9500,-24.53,20240613,6270,14.35,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,131135,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7200,-290,5,-3.87,173445870,23881,212.43,7410,7490,7150,9730,5250,7490,7262.92,0.00,0,-1851,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,770,12.63,1.23,12,0.22,570.00,5860.00,9500,20240613,-24.21,6270,20241209,14.83,8850,-18.64,20250211,6510,10.60,20250102,9500,-24.21,20240613,6270,14.83,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,121130,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,-250,5,-3.34,149332160,20527,182.59,7410,7490,7150,9730,5250,7490,7274.91,0.00,0,-1066,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,774,12.70,1.24,12,0.19,570.00,5860.00,9500,20240613,-23.79,6270,20241209,15.47,8850,-18.19,20250211,6510,11.21,20250102,9500,-23.79,20240613,6270,15.47,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,111133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7330,-160,5,-2.14,75786780,10346,92.03,7410,7490,7290,9730,5250,7490,7325.23,0.00,0,-673,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,784,12.86,1.25,12,0.10,570.00,5860.00,9500,20240613,-22.84,6270,20241209,16.91,8850,-17.18,20250211,6510,12.60,20250102,9500,-22.84,20240613,6270,16.91,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,101132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-140,5,-1.87,53508520,7297,64.91,7410,7490,7290,9730,5250,7490,7332.95,0.00,0,-578,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,786,12.89,1.25,12,0.07,570.00,5860.00,9500,20240613,-22.63,6270,20241209,17.22,8850,-16.95,20250211,6510,12.90,20250102,9500,-22.63,20240613,6270,17.22,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250228,091136,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,-30,5,-0.40,3270160,440,3.91,7410,7490,7410,9730,5250,7490,7432.18,0.00,0,-307,7703,7596,7533,7426,7363,7565,7395,53,2240,500,5090,10,1,10690180,797,13.09,1.27,12,0.00,570.00,5860.00,9500,20240613,-21.47,6270,20241209,18.98,8850,-15.71,20250211,6510,14.59,20250102,9500,-21.47,20240613,6270,18.98,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250227,161122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7490,-50,5,-0.66,80497370,10698,87.93,7560,7640,7470,9800,5280,7540,7524.79,0.00,0,-1807,7646,7592,7496,7442,7346,7545,7395,53,2260,500,5120,10,1,10690180,801,13.14,1.28,12,0.10,570.00,5860.00,9500,20240613,-21.16,6270,20241209,19.46,8850,-15.37,20250211,6510,15.05,20250102,9500,-21.16,20240613,6270,19.46,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250227,151124,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7490,-50,5,-0.66,67218380,8923,73.34,7560,7640,7480,9800,5280,7540,7533.16,0.00,0,-1729,7646,7592,7496,7442,7346,7545,7395,53,2260,500,5120,10,1,10690180,801,13.14,1.28,12,0.08,570.00,5860.00,9500,20240613,-21.16,6270,20241209,19.46,8850,-15.37,20250211,6510,15.05,20250102,9500,-21.16,20240613,6270,19.46,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250227,141125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7500,-40,5,-0.53,60835810,8071,66.34,7560,7640,7490,9800,5280,7540,7537.58,0.00,0,-1758,7646,7592,7496,7442,7346,7545,7395,53,2260,500,5120,10,1,10690180,802,13.16,1.28,12,0.08,570.00,5860.00,9500,20240613,-21.05,6270,20241209,19.62,8850,-15.25,20250211,6510,15.21,20250102,9500,-21.05,20240613,6270,19.62,20241209,1.35,N,265560,500,53 억,,0,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 161135 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7170 -320 5 -4.27 224927050 31062 276.30 7410 7490 7130 9730 5250 7490 7241.23 0.00 0 -2483 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 766 12.58 1.22 12 0.29 570.00 5860.00 9500 20240613 -24.53 6270 20241209 14.35 8850 -18.98 20250211 6510 10.14 20250102 9500 -24.53 20240613 6270 14.35 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
3 20250228 151141 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7150 -340 5 -4.54 218401670 30150 268.19 7410 7490 7130 9730 5250 7490 7243.84 0.00 0 -2464 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 764 12.54 1.22 12 0.28 570.00 5860.00 9500 20240613 -24.74 6270 20241209 14.04 8850 -19.21 20250211 6510 9.83 20250102 9500 -24.74 20240613 6270 14.04 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
4 20250228 141141 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7170 -320 5 -4.27 193891270 26735 237.81 7410 7490 7130 9730 5250 7490 7252.34 0.00 0 -2254 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 766 12.58 1.22 12 0.25 570.00 5860.00 9500 20240613 -24.53 6270 20241209 14.35 8850 -18.98 20250211 6510 10.14 20250102 9500 -24.53 20240613 6270 14.35 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
5 20250228 131135 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7200 -290 5 -3.87 173445870 23881 212.43 7410 7490 7150 9730 5250 7490 7262.92 0.00 0 -1851 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 770 12.63 1.23 12 0.22 570.00 5860.00 9500 20240613 -24.21 6270 20241209 14.83 8850 -18.64 20250211 6510 10.60 20250102 9500 -24.21 20240613 6270 14.83 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
6 20250228 121130 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7240 -250 5 -3.34 149332160 20527 182.59 7410 7490 7150 9730 5250 7490 7274.91 0.00 0 -1066 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 774 12.70 1.24 12 0.19 570.00 5860.00 9500 20240613 -23.79 6270 20241209 15.47 8850 -18.19 20250211 6510 11.21 20250102 9500 -23.79 20240613 6270 15.47 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
7 20250228 111133 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7330 -160 5 -2.14 75786780 10346 92.03 7410 7490 7290 9730 5250 7490 7325.23 0.00 0 -673 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 784 12.86 1.25 12 0.10 570.00 5860.00 9500 20240613 -22.84 6270 20241209 16.91 8850 -17.18 20250211 6510 12.60 20250102 9500 -22.84 20240613 6270 16.91 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
8 20250228 101132 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7350 -140 5 -1.87 53508520 7297 64.91 7410 7490 7290 9730 5250 7490 7332.95 0.00 0 -578 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 786 12.89 1.25 12 0.07 570.00 5860.00 9500 20240613 -22.63 6270 20241209 17.22 8850 -16.95 20250211 6510 12.90 20250102 9500 -22.63 20240613 6270 17.22 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
9 20250228 091136 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7460 -30 5 -0.40 3270160 440 3.91 7410 7490 7410 9730 5250 7490 7432.18 0.00 0 -307 7703 7596 7533 7426 7363 7565 7395 53 2240 500 5090 10 1 10690180 797 13.09 1.27 12 0.00 570.00 5860.00 9500 20240613 -21.47 6270 20241209 18.98 8850 -15.71 20250211 6510 14.59 20250102 9500 -21.47 20240613 6270 18.98 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
10 20250227 161122 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7490 -50 5 -0.66 80497370 10698 87.93 7560 7640 7470 9800 5280 7540 7524.79 0.00 0 -1807 7646 7592 7496 7442 7346 7545 7395 53 2260 500 5120 10 1 10690180 801 13.14 1.28 12 0.10 570.00 5860.00 9500 20240613 -21.16 6270 20241209 19.46 8850 -15.37 20250211 6510 15.05 20250102 9500 -21.16 20240613 6270 19.46 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
11 20250227 151124 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7490 -50 5 -0.66 67218380 8923 73.34 7560 7640 7480 9800 5280 7540 7533.16 0.00 0 -1729 7646 7592 7496 7442 7346 7545 7395 53 2260 500 5120 10 1 10690180 801 13.14 1.28 12 0.08 570.00 5860.00 9500 20240613 -21.16 6270 20241209 19.46 8850 -15.37 20250211 6510 15.05 20250102 9500 -21.16 20240613 6270 19.46 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
12 20250227 141125 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7500 -40 5 -0.53 60835810 8071 66.34 7560 7640 7490 9800 5280 7540 7537.58 0.00 0 -1758 7646 7592 7496 7442 7346 7545 7395 53 2260 500 5120 10 1 10690180 802 13.16 1.28 12 0.08 570.00 5860.00 9500 20240613 -21.05 6270 20241209 19.62 8850 -15.25 20250211 6510 15.21 20250102 9500 -21.05 20240613 6270 19.62 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N