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
437730/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
20250228,161359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12980,-870,5,-6.28,74502616740,5224391,197.54,14580,14880,12980,18000,9700,13850,14262.53,0.47,0,-59430,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4116,35.18,6.84,12,16.48,369.00,1897.00,23150,20240321,-43.93,5960,20241209,117.79,15750,-17.59,20250210,8630,50.41,20250109,69400,-81.30,20240321,5960,117.79,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,151405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13320,-530,5,-3.83,72902934250,5101732,192.90,14580,14880,13000,18000,9700,13850,14289.85,0.47,0,-71171,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4223,36.10,7.02,12,16.09,369.00,1897.00,23150,20240321,-42.46,5960,20241209,123.49,15750,-15.43,20250210,8630,54.35,20250109,69400,-80.81,20240321,5960,123.49,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,141406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13340,-510,5,-3.68,68722074240,4785903,180.96,14580,14880,13260,18000,9700,13850,14359.28,0.47,0,-68614,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4230,36.15,7.03,12,15.09,369.00,1897.00,23150,20240321,-42.38,5960,20241209,123.83,15750,-15.30,20250210,8630,54.58,20250109,69400,-80.78,20240321,5960,123.83,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,131358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13950,100,2,0.72,65104257110,4521868,170.98,14580,14880,13770,18000,9700,13850,14397.65,0.47,0,-74509,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4423,37.80,7.35,12,14.26,369.00,1897.00,23150,20240321,-39.74,5960,20241209,134.06,15750,-11.43,20250210,8630,61.65,20250109,69400,-79.90,20240321,5960,134.06,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,121351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14020,170,2,1.23,62938829270,4366299,165.10,14580,14880,13770,18000,9700,13850,14414.69,0.47,0,-75252,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4445,37.99,7.39,12,13.77,369.00,1897.00,23150,20240321,-39.44,5960,20241209,135.23,15750,-10.98,20250210,8630,62.46,20250109,69400,-79.80,20240321,5960,135.23,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,111356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14240,390,2,2.82,59107244450,4095981,154.88,14580,14880,13770,18000,9700,13850,14430.56,0.47,0,-75155,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4515,38.59,7.51,12,12.92,369.00,1897.00,23150,20240321,-38.49,5960,20241209,138.93,15750,-9.59,20250210,8630,65.01,20250109,69400,-79.48,20240321,5960,138.93,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,101354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13910,60,2,0.43,53159714380,3674221,138.93,14580,14880,13770,18000,9700,13850,14468.31,0.47,0,-59240,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4411,37.70,7.33,12,11.59,369.00,1897.00,23150,20240321,-39.91,5960,20241209,133.39,15750,-11.68,20250210,8630,61.18,20250109,69400,-79.96,20240321,5960,133.39,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250228,091400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14710,860,2,6.21,33761159180,2309156,87.31,14580,14880,14260,18000,9700,13850,14620.58,0.47,0,-65071,14636,14242,13836,13442,13036,14040,13240,159,4150,500,8580,10,1,31707567,4664,39.86,7.75,12,7.28,369.00,1897.00,23150,20240321,-36.46,5960,20241209,146.81,15750,-6.60,20250210,8630,70.45,20250109,69400,-78.80,20240321,5960,146.81,20241209,3.18,N,437730,500,158 억,,148159,N,N,0,N,00,N
20250227,161342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13850,-100,5,-0.72,27511505290,1982043,50.49,14070,14230,13430,18130,9770,13950,13868.66,0.59,0,-39020,15650,14800,14210,13360,12770,14505,13065,159,4180,500,8640,10,1,31707567,4391,37.53,7.30,12,6.25,369.00,1897.00,23150,20240321,-40.17,5960,20241209,132.38,15750,-12.06,20250210,8630,60.49,20250109,69400,-80.04,20240321,5960,132.38,20241209,3.21,N,437730,500,158 억,,187248,N,N,0,N,00,N
20250227,151344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13900,-50,5,-0.36,25627385030,1847863,47.07,14070,14230,13430,18130,9770,13950,13868.15,0.59,0,-50830,15650,14800,14210,13360,12770,14505,13065,159,4180,500,8640,10,1,31707567,4407,37.67,7.33,12,5.83,369.00,1897.00,23150,20240321,-39.96,5960,20241209,133.22,15750,-11.75,20250210,8630,61.07,20250109,69400,-79.97,20240321,5960,133.22,20241209,3.21,N,437730,500,158 억,,187248,N,N,0,N,00,N
20250227,141347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13940,-10,5,-0.07,22710058040,1638413,41.73,14070,14230,13430,18130,9770,13950,13860.38,0.59,0,-57096,15650,14800,14210,13360,12770,14505,13065,159,4180,500,8640,10,1,31707567,4420,37.78,7.35,12,5.17,369.00,1897.00,23150,20240321,-39.78,5960,20241209,133.89,15750,-11.49,20250210,8630,61.53,20250109,69400,-79.91,20240321,5960,133.89,20241209,3.21,N,437730,500,158 억,,187248,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 161359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12980 -870 5 -6.28 74502616740 5224391 197.54 14580 14880 12980 18000 9700 13850 14262.53 0.47 0 -59430 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4116 35.18 6.84 12 16.48 369.00 1897.00 23150 20240321 -43.93 5960 20241209 117.79 15750 -17.59 20250210 8630 50.41 20250109 69400 -81.30 20240321 5960 117.79 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
3 20250228 151405 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13320 -530 5 -3.83 72902934250 5101732 192.90 14580 14880 13000 18000 9700 13850 14289.85 0.47 0 -71171 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4223 36.10 7.02 12 16.09 369.00 1897.00 23150 20240321 -42.46 5960 20241209 123.49 15750 -15.43 20250210 8630 54.35 20250109 69400 -80.81 20240321 5960 123.49 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
4 20250228 141406 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13340 -510 5 -3.68 68722074240 4785903 180.96 14580 14880 13260 18000 9700 13850 14359.28 0.47 0 -68614 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4230 36.15 7.03 12 15.09 369.00 1897.00 23150 20240321 -42.38 5960 20241209 123.83 15750 -15.30 20250210 8630 54.58 20250109 69400 -80.78 20240321 5960 123.83 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
5 20250228 131358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13950 100 2 0.72 65104257110 4521868 170.98 14580 14880 13770 18000 9700 13850 14397.65 0.47 0 -74509 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4423 37.80 7.35 12 14.26 369.00 1897.00 23150 20240321 -39.74 5960 20241209 134.06 15750 -11.43 20250210 8630 61.65 20250109 69400 -79.90 20240321 5960 134.06 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
6 20250228 121351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14020 170 2 1.23 62938829270 4366299 165.10 14580 14880 13770 18000 9700 13850 14414.69 0.47 0 -75252 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4445 37.99 7.39 12 13.77 369.00 1897.00 23150 20240321 -39.44 5960 20241209 135.23 15750 -10.98 20250210 8630 62.46 20250109 69400 -79.80 20240321 5960 135.23 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
7 20250228 111356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14240 390 2 2.82 59107244450 4095981 154.88 14580 14880 13770 18000 9700 13850 14430.56 0.47 0 -75155 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4515 38.59 7.51 12 12.92 369.00 1897.00 23150 20240321 -38.49 5960 20241209 138.93 15750 -9.59 20250210 8630 65.01 20250109 69400 -79.48 20240321 5960 138.93 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
8 20250228 101354 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13910 60 2 0.43 53159714380 3674221 138.93 14580 14880 13770 18000 9700 13850 14468.31 0.47 0 -59240 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4411 37.70 7.33 12 11.59 369.00 1897.00 23150 20240321 -39.91 5960 20241209 133.39 15750 -11.68 20250210 8630 61.18 20250109 69400 -79.96 20240321 5960 133.39 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
9 20250228 091400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14710 860 2 6.21 33761159180 2309156 87.31 14580 14880 14260 18000 9700 13850 14620.58 0.47 0 -65071 14636 14242 13836 13442 13036 14040 13240 159 4150 500 8580 10 1 31707567 4664 39.86 7.75 12 7.28 369.00 1897.00 23150 20240321 -36.46 5960 20241209 146.81 15750 -6.60 20250210 8630 70.45 20250109 69400 -78.80 20240321 5960 146.81 20241209 3.18 N 437730 500 158 억 148159 N N 0 N 00 N
10 20250227 161342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13850 -100 5 -0.72 27511505290 1982043 50.49 14070 14230 13430 18130 9770 13950 13868.66 0.59 0 -39020 15650 14800 14210 13360 12770 14505 13065 159 4180 500 8640 10 1 31707567 4391 37.53 7.30 12 6.25 369.00 1897.00 23150 20240321 -40.17 5960 20241209 132.38 15750 -12.06 20250210 8630 60.49 20250109 69400 -80.04 20240321 5960 132.38 20241209 3.21 N 437730 500 158 억 187248 N N 0 N 00 N
11 20250227 151344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13900 -50 5 -0.36 25627385030 1847863 47.07 14070 14230 13430 18130 9770 13950 13868.15 0.59 0 -50830 15650 14800 14210 13360 12770 14505 13065 159 4180 500 8640 10 1 31707567 4407 37.67 7.33 12 5.83 369.00 1897.00 23150 20240321 -39.96 5960 20241209 133.22 15750 -11.75 20250210 8630 61.07 20250109 69400 -79.97 20240321 5960 133.22 20241209 3.21 N 437730 500 158 억 187248 N N 0 N 00 N
12 20250227 141347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13940 -10 5 -0.07 22710058040 1638413 41.73 14070 14230 13430 18130 9770 13950 13860.38 0.59 0 -57096 15650 14800 14210 13360 12770 14505 13065 159 4180 500 8640 10 1 31707567 4420 37.78 7.35 12 5.17 369.00 1897.00 23150 20240321 -39.78 5960 20241209 133.89 15750 -11.49 20250210 8630 61.53 20250109 69400 -79.91 20240321 5960 133.89 20241209 3.21 N 437730 500 158 억 187248 N N 0 N 00 N