ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-27 18:11:42 +09:00
parent 0d5e68828e
commit 62366510af
2977 changed files with 32065 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123750/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
20250227,160851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,11,2,0.74,12968270,8650,72.19,1495,1510,1477,1943,1047,1495,1499.22,0.17,0,79,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.79,0.72,12,0.07,-28.00,2083.00,3190,20240216,-52.79,1214,20241209,24.05,1697,-11.26,20250120,1384,8.82,20250206,3100,-51.42,20240229,1214,24.05,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,150851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,11,2,0.74,12736346,8496,70.91,1495,1510,1477,1943,1047,1495,1499.10,0.17,0,164,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.79,0.72,12,0.07,-28.00,2083.00,3190,20240216,-52.79,1214,20241209,24.05,1697,-11.26,20250120,1384,8.82,20250206,3100,-51.42,20240229,1214,24.05,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,140854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1507,12,2,0.80,9734516,6500,54.25,1495,1510,1477,1943,1047,1495,1497.62,0.17,0,164,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.82,0.72,12,0.05,-28.00,2083.00,3190,20240216,-52.76,1214,20241209,24.14,1697,-11.20,20250120,1384,8.89,20250206,3100,-51.39,20240229,1214,24.14,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,130852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-10,5,-0.67,9607967,6415,53.54,1495,1510,1477,1943,1047,1495,1497.73,0.17,0,109,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,189,-53.04,0.71,12,0.05,-28.00,2083.00,3190,20240216,-53.45,1214,20241209,22.32,1697,-12.49,20250120,1384,7.30,20250206,3100,-52.10,20240229,1214,22.32,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,120848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,0,3,0.00,9376521,6260,52.25,1495,1510,1477,1943,1047,1495,1497.85,0.17,0,80,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,191,-53.39,0.72,12,0.05,-28.00,2083.00,3190,20240216,-53.13,1214,20241209,23.15,1697,-11.90,20250120,1384,8.02,20250206,3100,-51.77,20240229,1214,23.15,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,110857,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,15,2,1.00,9212071,6150,51.33,1495,1510,1477,1943,1047,1495,1497.90,0.17,0,80,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,192,-53.93,0.72,12,0.05,-28.00,2083.00,3190,20240216,-52.66,1214,20241209,24.38,1697,-11.02,20250120,1384,9.10,20250206,3100,-51.29,20240229,1214,24.38,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,100919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,0,3,0.00,1637808,1104,9.21,1495,1495,1477,1943,1047,1495,1483.52,0.17,0,76,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,191,-53.39,0.72,12,0.01,-28.00,2083.00,3190,20240216,-53.13,1214,20241209,23.15,1697,-11.90,20250120,1384,8.02,20250206,3100,-51.77,20240229,1214,23.15,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250227,090925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,0,3,0.00,115078,77,0.64,1495,1495,1494,1943,1047,1495,1494.52,0.17,0,0,1522,1508,1484,1470,1446,1515,1477,64,448,500,980,1,1,12746297,191,-53.39,0.72,12,0.00,-28.00,2083.00,3190,20240216,-53.13,1214,20241209,23.15,1697,-11.90,20250120,1384,8.02,20250206,3100,-51.77,20240229,1214,23.15,20241209,0.00,N,123750,500,63 억,,21754,N,N,0,N,00,N
20250226,160852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,9,2,0.61,17721458,11982,88.61,1475,1498,1460,1931,1041,1486,1479.00,0.16,0,723,1556,1521,1481,1446,1406,1538,1463,64,445,500,980,1,1,12746297,191,-53.39,0.72,12,0.09,-28.00,2083.00,3190,20240216,-53.13,1214,20241209,23.15,1697,-11.90,20250120,1384,8.02,20250206,3100,-51.77,20240226,1214,23.15,20241209,0.00,N,123750,500,63 억,,21031,N,N,0,N,00,N
20250226,150854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,-6,5,-0.40,16742028,11323,83.74,1475,1498,1460,1931,1041,1486,1478.59,0.16,0,814,1556,1521,1481,1446,1406,1538,1463,64,445,500,980,1,1,12746297,189,-52.86,0.71,12,0.09,-28.00,2083.00,3190,20240216,-53.61,1214,20241209,21.91,1697,-12.79,20250120,1384,6.94,20250206,3100,-52.26,20240226,1214,21.91,20241209,0.00,N,123750,500,63 억,,21031,N,N,0,N,00,N
20250226,140854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-26,5,-1.75,15745040,10649,78.75,1475,1498,1460,1931,1041,1486,1478.55,0.16,0,814,1556,1521,1481,1446,1406,1538,1463,64,445,500,980,1,1,12746297,186,-52.14,0.70,12,0.08,-28.00,2083.00,3190,20240216,-54.23,1214,20241209,20.26,1697,-13.97,20250120,1384,5.49,20250206,3100,-52.90,20240226,1214,20.26,20241209,0.00,N,123750,500,63 억,,21031,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 20250227 160851 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 11 2 0.74 12968270 8650 72.19 1495 1510 1477 1943 1047 1495 1499.22 0.17 0 79 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.79 0.72 12 0.07 -28.00 2083.00 3190 20240216 -52.79 1214 20241209 24.05 1697 -11.26 20250120 1384 8.82 20250206 3100 -51.42 20240229 1214 24.05 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
3 20250227 150851 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 11 2 0.74 12736346 8496 70.91 1495 1510 1477 1943 1047 1495 1499.10 0.17 0 164 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.79 0.72 12 0.07 -28.00 2083.00 3190 20240216 -52.79 1214 20241209 24.05 1697 -11.26 20250120 1384 8.82 20250206 3100 -51.42 20240229 1214 24.05 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
4 20250227 140854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1507 12 2 0.80 9734516 6500 54.25 1495 1510 1477 1943 1047 1495 1497.62 0.17 0 164 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.82 0.72 12 0.05 -28.00 2083.00 3190 20240216 -52.76 1214 20241209 24.14 1697 -11.20 20250120 1384 8.89 20250206 3100 -51.39 20240229 1214 24.14 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
5 20250227 130852 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1485 -10 5 -0.67 9607967 6415 53.54 1495 1510 1477 1943 1047 1495 1497.73 0.17 0 109 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 189 -53.04 0.71 12 0.05 -28.00 2083.00 3190 20240216 -53.45 1214 20241209 22.32 1697 -12.49 20250120 1384 7.30 20250206 3100 -52.10 20240229 1214 22.32 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
6 20250227 120848 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 0 3 0.00 9376521 6260 52.25 1495 1510 1477 1943 1047 1495 1497.85 0.17 0 80 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 191 -53.39 0.72 12 0.05 -28.00 2083.00 3190 20240216 -53.13 1214 20241209 23.15 1697 -11.90 20250120 1384 8.02 20250206 3100 -51.77 20240229 1214 23.15 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
7 20250227 110857 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 15 2 1.00 9212071 6150 51.33 1495 1510 1477 1943 1047 1495 1497.90 0.17 0 80 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 192 -53.93 0.72 12 0.05 -28.00 2083.00 3190 20240216 -52.66 1214 20241209 24.38 1697 -11.02 20250120 1384 9.10 20250206 3100 -51.29 20240229 1214 24.38 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
8 20250227 100919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 0 3 0.00 1637808 1104 9.21 1495 1495 1477 1943 1047 1495 1483.52 0.17 0 76 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 191 -53.39 0.72 12 0.01 -28.00 2083.00 3190 20240216 -53.13 1214 20241209 23.15 1697 -11.90 20250120 1384 8.02 20250206 3100 -51.77 20240229 1214 23.15 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
9 20250227 090925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 0 3 0.00 115078 77 0.64 1495 1495 1494 1943 1047 1495 1494.52 0.17 0 0 1522 1508 1484 1470 1446 1515 1477 64 448 500 980 1 1 12746297 191 -53.39 0.72 12 0.00 -28.00 2083.00 3190 20240216 -53.13 1214 20241209 23.15 1697 -11.90 20250120 1384 8.02 20250206 3100 -51.77 20240229 1214 23.15 20241209 0.00 N 123750 500 63 억 21754 N N 0 N 00 N
10 20250226 160852 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 9 2 0.61 17721458 11982 88.61 1475 1498 1460 1931 1041 1486 1479.00 0.16 0 723 1556 1521 1481 1446 1406 1538 1463 64 445 500 980 1 1 12746297 191 -53.39 0.72 12 0.09 -28.00 2083.00 3190 20240216 -53.13 1214 20241209 23.15 1697 -11.90 20250120 1384 8.02 20250206 3100 -51.77 20240226 1214 23.15 20241209 0.00 N 123750 500 63 억 21031 N N 0 N 00 N
11 20250226 150854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1480 -6 5 -0.40 16742028 11323 83.74 1475 1498 1460 1931 1041 1486 1478.59 0.16 0 814 1556 1521 1481 1446 1406 1538 1463 64 445 500 980 1 1 12746297 189 -52.86 0.71 12 0.09 -28.00 2083.00 3190 20240216 -53.61 1214 20241209 21.91 1697 -12.79 20250120 1384 6.94 20250206 3100 -52.26 20240226 1214 21.91 20241209 0.00 N 123750 500 63 억 21031 N N 0 N 00 N
12 20250226 140854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 -26 5 -1.75 15745040 10649 78.75 1475 1498 1460 1931 1041 1486 1478.55 0.16 0 814 1556 1521 1481 1446 1406 1538 1463 64 445 500 980 1 1 12746297 186 -52.14 0.70 12 0.08 -28.00 2083.00 3190 20240216 -54.23 1214 20241209 20.26 1697 -13.97 20250120 1384 5.49 20250206 3100 -52.90 20240226 1214 20.26 20241209 0.00 N 123750 500 63 억 21031 N N 0 N 00 N