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
462350/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
20250228,161432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19490,-160,5,-0.81,1438855060,74897,208.71,19260,19540,18990,25500,13760,19650,19209.89,0.30,0,-5105,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1827,-1.81,7.89,12,0.80,-10747.00,2471.00,46050,20240702,-57.68,15700,20240805,24.14,22600,-13.76,20250214,16950,14.99,20250102,46050,-57.68,20240702,15700,24.14,20240805,1.22,N,462350,1000,93 억,,28343,N,N,3,N,00,N
20250228,151438,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19470,-180,5,-0.92,1330802410,69350,193.26,19260,19540,18990,25500,13760,19650,19189.65,0.30,0,-4104,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1825,-1.81,7.88,12,0.74,-10747.00,2471.00,46050,20240702,-57.72,15700,20240805,24.01,22600,-13.85,20250214,16950,14.87,20250102,46050,-57.72,20240702,15700,24.01,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250228,141439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19280,-370,5,-1.88,1107542880,57793,161.05,19260,19540,18990,25500,13760,19650,19163.96,0.30,0,-5670,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1808,-1.79,7.80,12,0.62,-10747.00,2471.00,46050,20240702,-58.13,15700,20240805,22.80,22600,-14.69,20250214,16950,13.75,20250102,46050,-58.13,20240702,15700,22.80,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250228,131431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19000,-650,5,-3.31,863076850,45028,125.48,19260,19540,18990,25500,13760,19650,19167.56,0.30,0,-5719,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1781,-1.77,7.69,12,0.48,-10747.00,2471.00,46050,20240702,-58.74,15700,20240805,21.02,22600,-15.93,20250214,16950,12.09,20250102,46050,-58.74,20240702,15700,21.02,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250228,121425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19020,-630,5,-3.21,753011930,39239,109.35,19260,19540,19000,25500,13760,19650,19190.40,0.30,0,-5307,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1783,-1.77,7.70,12,0.42,-10747.00,2471.00,46050,20240702,-58.70,15700,20240805,21.15,22600,-15.84,20250214,16950,12.21,20250102,46050,-58.70,20240702,15700,21.15,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250228,111428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19130,-520,5,-2.65,557304710,28979,80.76,19260,19540,19110,25500,13760,19650,19231.33,0.30,0,-5040,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1794,-1.78,7.74,12,0.31,-10747.00,2471.00,46050,20240702,-58.46,15700,20240805,21.85,22600,-15.35,20250214,16950,12.86,20250102,46050,-58.46,20240702,15700,21.85,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250228,101426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19260,-390,5,-1.98,326781570,16972,47.30,19260,19540,19130,25500,13760,19650,19254.16,0.30,0,-4162,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1806,-1.79,7.79,12,0.18,-10747.00,2471.00,46050,20240702,-58.18,15700,20240805,22.68,22600,-14.78,20250214,16950,13.63,20250102,46050,-58.18,20240702,15700,22.68,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250228,091433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19220,-430,5,-2.19,135858330,7068,19.70,19260,19540,19130,25500,13760,19650,19221.61,0.30,0,-2590,20043,19846,19733,19536,19423,19790,19480,94,5850,1000,13750,10,1,9375694,1802,-1.79,7.78,12,0.08,-10747.00,2471.00,46050,20240702,-58.26,15700,20240805,22.42,22600,-14.96,20250214,16950,13.39,20250102,46050,-58.26,20240702,15700,22.42,20240805,1.22,N,462350,1000,93 억,,28343,N,N,996,N,00,N
20250227,161414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19650,-90,5,-0.46,705392860,35773,57.02,19930,19930,19620,25650,13820,19740,19718.62,0.35,0,-4991,20766,20252,19936,19422,19106,20510,19680,94,5910,1000,13810,10,1,9375694,1842,-1.83,7.95,12,0.38,-10747.00,2471.00,46050,20240702,-57.33,15700,20240805,25.16,22600,-13.05,20250214,16950,15.93,20250102,46050,-57.33,20240702,15700,25.16,20240805,1.22,N,462350,1000,93 억,,33249,N,N,994,N,00,N
20250227,151417,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19670,-70,5,-0.35,624406580,31652,50.45,19930,19930,19620,25650,13820,19740,19727.24,0.35,0,-3325,20766,20252,19936,19422,19106,20510,19680,94,5910,1000,13810,10,1,9375694,1844,-1.83,7.96,12,0.34,-10747.00,2471.00,46050,20240702,-57.29,15700,20240805,25.29,22600,-12.96,20250214,16950,16.05,20250102,46050,-57.29,20240702,15700,25.29,20240805,1.22,N,462350,1000,93 억,,33249,N,N,251,N,00,N
20250227,141419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19740,0,3,0.00,540040120,27365,43.62,19930,19930,19620,25650,13820,19740,19734.70,0.35,0,-2244,20766,20252,19936,19422,19106,20510,19680,94,5910,1000,13810,10,1,9375694,1851,-1.84,7.99,12,0.29,-10747.00,2471.00,46050,20240702,-57.13,15700,20240805,25.73,22600,-12.65,20250214,16950,16.46,20250102,46050,-57.13,20240702,15700,25.73,20240805,1.22,N,462350,1000,93 억,,33249,N,N,251,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 161432 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19490 -160 5 -0.81 1438855060 74897 208.71 19260 19540 18990 25500 13760 19650 19209.89 0.30 0 -5105 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1827 -1.81 7.89 12 0.80 -10747.00 2471.00 46050 20240702 -57.68 15700 20240805 24.14 22600 -13.76 20250214 16950 14.99 20250102 46050 -57.68 20240702 15700 24.14 20240805 1.22 N 462350 1000 93 억 28343 N N 3 N 00 N
3 20250228 151438 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19470 -180 5 -0.92 1330802410 69350 193.26 19260 19540 18990 25500 13760 19650 19189.65 0.30 0 -4104 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1825 -1.81 7.88 12 0.74 -10747.00 2471.00 46050 20240702 -57.72 15700 20240805 24.01 22600 -13.85 20250214 16950 14.87 20250102 46050 -57.72 20240702 15700 24.01 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
4 20250228 141439 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19280 -370 5 -1.88 1107542880 57793 161.05 19260 19540 18990 25500 13760 19650 19163.96 0.30 0 -5670 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1808 -1.79 7.80 12 0.62 -10747.00 2471.00 46050 20240702 -58.13 15700 20240805 22.80 22600 -14.69 20250214 16950 13.75 20250102 46050 -58.13 20240702 15700 22.80 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
5 20250228 131431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19000 -650 5 -3.31 863076850 45028 125.48 19260 19540 18990 25500 13760 19650 19167.56 0.30 0 -5719 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1781 -1.77 7.69 12 0.48 -10747.00 2471.00 46050 20240702 -58.74 15700 20240805 21.02 22600 -15.93 20250214 16950 12.09 20250102 46050 -58.74 20240702 15700 21.02 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
6 20250228 121425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19020 -630 5 -3.21 753011930 39239 109.35 19260 19540 19000 25500 13760 19650 19190.40 0.30 0 -5307 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1783 -1.77 7.70 12 0.42 -10747.00 2471.00 46050 20240702 -58.70 15700 20240805 21.15 22600 -15.84 20250214 16950 12.21 20250102 46050 -58.70 20240702 15700 21.15 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
7 20250228 111428 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19130 -520 5 -2.65 557304710 28979 80.76 19260 19540 19110 25500 13760 19650 19231.33 0.30 0 -5040 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1794 -1.78 7.74 12 0.31 -10747.00 2471.00 46050 20240702 -58.46 15700 20240805 21.85 22600 -15.35 20250214 16950 12.86 20250102 46050 -58.46 20240702 15700 21.85 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
8 20250228 101426 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19260 -390 5 -1.98 326781570 16972 47.30 19260 19540 19130 25500 13760 19650 19254.16 0.30 0 -4162 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1806 -1.79 7.79 12 0.18 -10747.00 2471.00 46050 20240702 -58.18 15700 20240805 22.68 22600 -14.78 20250214 16950 13.63 20250102 46050 -58.18 20240702 15700 22.68 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
9 20250228 091433 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19220 -430 5 -2.19 135858330 7068 19.70 19260 19540 19130 25500 13760 19650 19221.61 0.30 0 -2590 20043 19846 19733 19536 19423 19790 19480 94 5850 1000 13750 10 1 9375694 1802 -1.79 7.78 12 0.08 -10747.00 2471.00 46050 20240702 -58.26 15700 20240805 22.42 22600 -14.96 20250214 16950 13.39 20250102 46050 -58.26 20240702 15700 22.42 20240805 1.22 N 462350 1000 93 억 28343 N N 996 N 00 N
10 20250227 161414 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19650 -90 5 -0.46 705392860 35773 57.02 19930 19930 19620 25650 13820 19740 19718.62 0.35 0 -4991 20766 20252 19936 19422 19106 20510 19680 94 5910 1000 13810 10 1 9375694 1842 -1.83 7.95 12 0.38 -10747.00 2471.00 46050 20240702 -57.33 15700 20240805 25.16 22600 -13.05 20250214 16950 15.93 20250102 46050 -57.33 20240702 15700 25.16 20240805 1.22 N 462350 1000 93 억 33249 N N 994 N 00 N
11 20250227 151417 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19670 -70 5 -0.35 624406580 31652 50.45 19930 19930 19620 25650 13820 19740 19727.24 0.35 0 -3325 20766 20252 19936 19422 19106 20510 19680 94 5910 1000 13810 10 1 9375694 1844 -1.83 7.96 12 0.34 -10747.00 2471.00 46050 20240702 -57.29 15700 20240805 25.29 22600 -12.96 20250214 16950 16.05 20250102 46050 -57.29 20240702 15700 25.29 20240805 1.22 N 462350 1000 93 억 33249 N N 251 N 00 N
12 20250227 141419 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19740 0 3 0.00 540040120 27365 43.62 19930 19930 19620 25650 13820 19740 19734.70 0.35 0 -2244 20766 20252 19936 19422 19106 20510 19680 94 5910 1000 13810 10 1 9375694 1851 -1.84 7.99 12 0.29 -10747.00 2471.00 46050 20240702 -57.13 15700 20240805 25.73 22600 -12.65 20250214 16950 16.46 20250102 46050 -57.13 20240702 15700 25.73 20240805 1.22 N 462350 1000 93 억 33249 N N 251 N 00 N