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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043370/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
20250211,160453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10150,-50,5,-0.49,103440110,10160,39.06,10250,10270,10100,13260,7140,10200,10181.36,12.49,0,-2694,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2132,3.47,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.27,9010,20240129,12.65,10360,-2.03,20250115,9800,3.57,20250203,14350,-29.27,20240617,9050,12.15,20241115,0.57,N,043370,500,105 억,,2622875,N,N,5,N,00,N
20250211,150453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10150,-50,5,-0.49,97607820,9585,36.85,10250,10270,10100,13260,7140,10200,10183.39,12.49,0,-2653,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2132,3.47,0.29,12,0.05,2929.00,34733.00,14350,20240617,-29.27,9010,20240129,12.65,10360,-2.03,20250115,9800,3.57,20250203,14350,-29.27,20240617,9050,12.15,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250211,140454,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10150,-50,5,-0.49,91532480,8986,34.54,10250,10270,10100,13260,7140,10200,10186.12,12.49,0,-2617,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2132,3.47,0.29,12,0.04,2929.00,34733.00,14350,20240617,-29.27,9010,20240129,12.65,10360,-2.03,20250115,9800,3.57,20250203,14350,-29.27,20240617,9050,12.15,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250211,130451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10130,-70,5,-0.69,81903910,8038,30.90,10250,10270,10100,13260,7140,10200,10189.59,12.49,0,-2138,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2127,3.46,0.29,12,0.04,2929.00,34733.00,14350,20240617,-29.41,9010,20240129,12.43,10360,-2.22,20250115,9800,3.37,20250203,14350,-29.41,20240617,9050,11.93,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250211,120452,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10120,-80,5,-0.78,69026430,6766,26.01,10250,10270,10120,13260,7140,10200,10201.96,12.49,0,-1738,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2125,3.46,0.29,12,0.03,2929.00,34733.00,14350,20240617,-29.48,9010,20240129,12.32,10360,-2.32,20250115,9800,3.27,20250203,14350,-29.48,20240617,9050,11.82,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250211,110453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10190,-10,5,-0.10,50132080,4908,18.87,10250,10270,10180,13260,7140,10200,10214.36,12.49,0,-633,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2140,3.48,0.29,12,0.02,2929.00,34733.00,14350,20240617,-28.99,9010,20240129,13.10,10360,-1.64,20250115,9800,3.98,20250203,14350,-28.99,20240617,9050,12.60,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250211,100453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10210,10,2,0.10,36012690,3524,13.55,10250,10270,10190,13260,7140,10200,10219.27,12.49,0,210,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2144,3.49,0.29,12,0.02,2929.00,34733.00,14350,20240617,-28.85,9010,20240129,13.32,10360,-1.45,20250115,9800,4.18,20250203,14350,-28.85,20240617,9050,12.82,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250211,090455,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10200,0,3,0.00,4008190,391,1.50,10250,10260,10200,13260,7140,10200,10251.13,12.49,0,-103,10433,10316,10133,10016,9833,10225,9925,105,3060,500,7540,10,1,21000000,2142,3.48,0.29,12,0.00,2929.00,34733.00,14350,20240617,-28.92,9010,20240129,13.21,10360,-1.54,20250115,9800,4.08,20250203,14350,-28.92,20240617,9050,12.71,20241115,0.57,N,043370,500,105 억,,2622875,N,N,0,N,00,N
20250210,160450,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10200,0,3,0.00,262254050,25927,147.23,10250,10250,9950,13260,7140,10200,10115.09,12.46,0,6278,10353,10276,10153,10076,9953,10315,10115,105,3060,500,7540,10,1,21000000,2142,3.48,0.29,12,0.12,2929.00,34733.00,14350,20240617,-28.92,9010,20240129,13.21,10360,-1.54,20250115,9800,4.08,20250203,14350,-28.92,20240617,9050,12.71,20241115,0.57,N,043370,500,105 억,,2616983,N,N,2,N,00,N
20250210,150450,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10220,20,2,0.20,251944960,24917,141.49,10250,10250,9950,13260,7140,10200,10111.37,12.46,0,6638,10353,10276,10153,10076,9953,10315,10115,105,3060,500,7540,10,1,21000000,2146,3.49,0.29,12,0.12,2929.00,34733.00,14350,20240617,-28.78,9010,20240129,13.43,10360,-1.35,20250115,9800,4.29,20250203,14350,-28.78,20240617,9050,12.93,20241115,0.57,N,043370,500,105 억,,2616983,N,N,2,N,00,N
20250210,140450,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10180,-20,5,-0.20,241218400,23866,135.53,10250,10250,9950,13260,7140,10200,10107.20,12.46,0,6786,10353,10276,10153,10076,9953,10315,10115,105,3060,500,7540,10,1,21000000,2138,3.48,0.29,12,0.11,2929.00,34733.00,14350,20240617,-29.06,9010,20240129,12.99,10360,-1.74,20250115,9800,3.88,20250203,14350,-29.06,20240617,9050,12.49,20241115,0.57,N,043370,500,105 억,,2616983,N,N,2,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 20250211 160453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10150 -50 5 -0.49 103440110 10160 39.06 10250 10270 10100 13260 7140 10200 10181.36 12.49 0 -2694 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2132 3.47 0.29 12 0.05 2929.00 34733.00 14350 20240617 -29.27 9010 20240129 12.65 10360 -2.03 20250115 9800 3.57 20250203 14350 -29.27 20240617 9050 12.15 20241115 0.57 N 043370 500 105 억 2622875 N N 5 N 00 N
3 20250211 150453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10150 -50 5 -0.49 97607820 9585 36.85 10250 10270 10100 13260 7140 10200 10183.39 12.49 0 -2653 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2132 3.47 0.29 12 0.05 2929.00 34733.00 14350 20240617 -29.27 9010 20240129 12.65 10360 -2.03 20250115 9800 3.57 20250203 14350 -29.27 20240617 9050 12.15 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
4 20250211 140454 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10150 -50 5 -0.49 91532480 8986 34.54 10250 10270 10100 13260 7140 10200 10186.12 12.49 0 -2617 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2132 3.47 0.29 12 0.04 2929.00 34733.00 14350 20240617 -29.27 9010 20240129 12.65 10360 -2.03 20250115 9800 3.57 20250203 14350 -29.27 20240617 9050 12.15 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
5 20250211 130451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10130 -70 5 -0.69 81903910 8038 30.90 10250 10270 10100 13260 7140 10200 10189.59 12.49 0 -2138 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2127 3.46 0.29 12 0.04 2929.00 34733.00 14350 20240617 -29.41 9010 20240129 12.43 10360 -2.22 20250115 9800 3.37 20250203 14350 -29.41 20240617 9050 11.93 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
6 20250211 120452 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10120 -80 5 -0.78 69026430 6766 26.01 10250 10270 10120 13260 7140 10200 10201.96 12.49 0 -1738 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2125 3.46 0.29 12 0.03 2929.00 34733.00 14350 20240617 -29.48 9010 20240129 12.32 10360 -2.32 20250115 9800 3.27 20250203 14350 -29.48 20240617 9050 11.82 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
7 20250211 110453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10190 -10 5 -0.10 50132080 4908 18.87 10250 10270 10180 13260 7140 10200 10214.36 12.49 0 -633 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2140 3.48 0.29 12 0.02 2929.00 34733.00 14350 20240617 -28.99 9010 20240129 13.10 10360 -1.64 20250115 9800 3.98 20250203 14350 -28.99 20240617 9050 12.60 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
8 20250211 100453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10210 10 2 0.10 36012690 3524 13.55 10250 10270 10190 13260 7140 10200 10219.27 12.49 0 210 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2144 3.49 0.29 12 0.02 2929.00 34733.00 14350 20240617 -28.85 9010 20240129 13.32 10360 -1.45 20250115 9800 4.18 20250203 14350 -28.85 20240617 9050 12.82 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
9 20250211 090455 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10200 0 3 0.00 4008190 391 1.50 10250 10260 10200 13260 7140 10200 10251.13 12.49 0 -103 10433 10316 10133 10016 9833 10225 9925 105 3060 500 7540 10 1 21000000 2142 3.48 0.29 12 0.00 2929.00 34733.00 14350 20240617 -28.92 9010 20240129 13.21 10360 -1.54 20250115 9800 4.08 20250203 14350 -28.92 20240617 9050 12.71 20241115 0.57 N 043370 500 105 억 2622875 N N 0 N 00 N
10 20250210 160450 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10200 0 3 0.00 262254050 25927 147.23 10250 10250 9950 13260 7140 10200 10115.09 12.46 0 6278 10353 10276 10153 10076 9953 10315 10115 105 3060 500 7540 10 1 21000000 2142 3.48 0.29 12 0.12 2929.00 34733.00 14350 20240617 -28.92 9010 20240129 13.21 10360 -1.54 20250115 9800 4.08 20250203 14350 -28.92 20240617 9050 12.71 20241115 0.57 N 043370 500 105 억 2616983 N N 2 N 00 N
11 20250210 150450 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10220 20 2 0.20 251944960 24917 141.49 10250 10250 9950 13260 7140 10200 10111.37 12.46 0 6638 10353 10276 10153 10076 9953 10315 10115 105 3060 500 7540 10 1 21000000 2146 3.49 0.29 12 0.12 2929.00 34733.00 14350 20240617 -28.78 9010 20240129 13.43 10360 -1.35 20250115 9800 4.29 20250203 14350 -28.78 20240617 9050 12.93 20241115 0.57 N 043370 500 105 억 2616983 N N 2 N 00 N
12 20250210 140450 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10180 -20 5 -0.20 241218400 23866 135.53 10250 10250 9950 13260 7140 10200 10107.20 12.46 0 6786 10353 10276 10153 10076 9953 10315 10115 105 3060 500 7540 10 1 21000000 2138 3.48 0.29 12 0.11 2929.00 34733.00 14350 20240617 -29.06 9010 20240129 12.99 10360 -1.74 20250115 9800 3.88 20250203 14350 -29.06 20240617 9050 12.49 20241115 0.57 N 043370 500 105 억 2616983 N N 2 N 00 N