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
101930/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
20250211,160733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34450,750,2,2.23,1389261400,40527,223.09,33300,35900,33250,43800,23600,33700,34279.67,0.29,0,302,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3313,129.03,1.87,12,0.42,267.00,18396.00,38900,20250205,-11.44,10300,20240131,234.47,38900,-11.44,20250205,28700,20.03,20250109,38900,-11.44,20250205,10700,221.96,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,150733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34500,800,2,2.37,1375893600,40139,220.96,33300,35900,33250,43800,23600,33700,34278.22,0.29,0,347,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3317,129.21,1.88,12,0.42,267.00,18396.00,38900,20250205,-11.31,10300,20240131,234.95,38900,-11.31,20250205,28700,20.21,20250109,38900,-11.31,20250205,10700,222.43,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,140734,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,1000,2,2.97,1222559200,35678,196.40,33300,35900,33250,43800,23600,33700,34266.47,0.29,0,-1018,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3337,129.96,1.89,12,0.37,267.00,18396.00,38900,20250205,-10.80,10300,20240131,236.89,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,10700,224.30,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,130733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34400,700,2,2.08,1120633000,32716,180.09,33300,35900,33250,43800,23600,33700,34253.36,0.29,0,-1742,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3308,128.84,1.87,12,0.34,267.00,18396.00,38900,20250205,-11.57,10300,20240131,233.98,38900,-11.57,20250205,28700,19.86,20250109,38900,-11.57,20250205,10700,221.50,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,120732,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34100,400,2,1.19,907292400,26492,145.83,33300,35900,33250,43800,23600,33700,34247.79,0.29,0,-3674,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3279,127.72,1.85,12,0.28,267.00,18396.00,38900,20250205,-12.34,10300,20240131,231.07,38900,-12.34,20250205,28700,18.82,20250109,38900,-12.34,20250205,10700,218.69,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,110733,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34250,550,2,1.63,777280800,22679,124.84,33300,35900,33250,43800,23600,33700,34273.15,0.29,0,-1152,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3293,128.28,1.86,12,0.24,267.00,18396.00,38900,20250205,-11.95,10300,20240131,232.52,38900,-11.95,20250205,28700,19.34,20250109,38900,-11.95,20250205,10700,220.09,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,100734,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34200,500,2,1.48,633374700,18479,101.72,33300,35900,33250,43800,23600,33700,34275.38,0.29,0,-1758,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3289,128.09,1.86,12,0.19,267.00,18396.00,38900,20250205,-12.08,10300,20240131,232.04,38900,-12.08,20250205,28700,19.16,20250109,38900,-12.08,20250205,10700,219.63,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250211,090736,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34700,1000,2,2.97,449127100,13120,72.22,33300,35900,33250,43800,23600,33700,34232.25,0.29,0,-152,37366,35532,34616,32782,31866,35075,32325,49,10100,500,22240,50,1,9615733,3337,129.96,1.89,12,0.14,267.00,18396.00,38900,20250205,-10.80,10300,20240131,236.89,38900,-10.80,20250205,28700,20.91,20250109,38900,-10.80,20250205,10700,224.30,20240215,0.23,N,101930,500,49 억,,27633,N,N,0,N,01,N
20250210,160729,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33700,-2100,5,-5.87,614831750,17550,66.68,35200,36450,33700,46500,25100,35800,35049.99,0.29,0,-176,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3241,126.22,1.83,12,0.18,267.00,18396.00,38900,20250205,-13.37,10300,20240131,227.18,38900,-13.37,20250205,28700,17.42,20250109,38900,-13.37,20250205,10700,214.95,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,150728,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,-700,5,-1.96,372599400,10445,39.68,35200,36450,34450,46500,25100,35800,35672.51,0.29,0,-945,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3375,131.46,1.91,12,0.11,267.00,18396.00,38900,20250205,-9.77,10300,20240131,240.78,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,10700,228.04,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,N
20250210,140727,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35650,-150,5,-0.42,299576150,8381,31.84,35200,36450,34450,46500,25100,35800,35744.68,0.29,0,-619,38000,36900,36200,35100,34400,36550,34750,49,10700,500,0,50,1,9615733,3428,133.52,1.94,12,0.09,267.00,18396.00,38900,20250205,-8.35,10300,20240131,246.12,38900,-8.35,20250205,28700,24.22,20250109,38900,-8.35,20250205,10700,233.18,20240215,0.25,N,101930,500,49 억,,27807,N,N,0,N,02,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 160733 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34450 750 2 2.23 1389261400 40527 223.09 33300 35900 33250 43800 23600 33700 34279.67 0.29 0 302 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3313 129.03 1.87 12 0.42 267.00 18396.00 38900 20250205 -11.44 10300 20240131 234.47 38900 -11.44 20250205 28700 20.03 20250109 38900 -11.44 20250205 10700 221.96 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
3 20250211 150733 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34500 800 2 2.37 1375893600 40139 220.96 33300 35900 33250 43800 23600 33700 34278.22 0.29 0 347 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3317 129.21 1.88 12 0.42 267.00 18396.00 38900 20250205 -11.31 10300 20240131 234.95 38900 -11.31 20250205 28700 20.21 20250109 38900 -11.31 20250205 10700 222.43 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
4 20250211 140734 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34700 1000 2 2.97 1222559200 35678 196.40 33300 35900 33250 43800 23600 33700 34266.47 0.29 0 -1018 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3337 129.96 1.89 12 0.37 267.00 18396.00 38900 20250205 -10.80 10300 20240131 236.89 38900 -10.80 20250205 28700 20.91 20250109 38900 -10.80 20250205 10700 224.30 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
5 20250211 130733 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34400 700 2 2.08 1120633000 32716 180.09 33300 35900 33250 43800 23600 33700 34253.36 0.29 0 -1742 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3308 128.84 1.87 12 0.34 267.00 18396.00 38900 20250205 -11.57 10300 20240131 233.98 38900 -11.57 20250205 28700 19.86 20250109 38900 -11.57 20250205 10700 221.50 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
6 20250211 120732 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34100 400 2 1.19 907292400 26492 145.83 33300 35900 33250 43800 23600 33700 34247.79 0.29 0 -3674 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3279 127.72 1.85 12 0.28 267.00 18396.00 38900 20250205 -12.34 10300 20240131 231.07 38900 -12.34 20250205 28700 18.82 20250109 38900 -12.34 20250205 10700 218.69 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
7 20250211 110733 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34250 550 2 1.63 777280800 22679 124.84 33300 35900 33250 43800 23600 33700 34273.15 0.29 0 -1152 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3293 128.28 1.86 12 0.24 267.00 18396.00 38900 20250205 -11.95 10300 20240131 232.52 38900 -11.95 20250205 28700 19.34 20250109 38900 -11.95 20250205 10700 220.09 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
8 20250211 100734 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34200 500 2 1.48 633374700 18479 101.72 33300 35900 33250 43800 23600 33700 34275.38 0.29 0 -1758 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3289 128.09 1.86 12 0.19 267.00 18396.00 38900 20250205 -12.08 10300 20240131 232.04 38900 -12.08 20250205 28700 19.16 20250109 38900 -12.08 20250205 10700 219.63 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
9 20250211 090736 54 100.00 KOSDAQ 운송장비·부품 N N N N N 34700 1000 2 2.97 449127100 13120 72.22 33300 35900 33250 43800 23600 33700 34232.25 0.29 0 -152 37366 35532 34616 32782 31866 35075 32325 49 10100 500 22240 50 1 9615733 3337 129.96 1.89 12 0.14 267.00 18396.00 38900 20250205 -10.80 10300 20240131 236.89 38900 -10.80 20250205 28700 20.91 20250109 38900 -10.80 20250205 10700 224.30 20240215 0.23 N 101930 500 49 억 27633 N N 0 N 01 N
10 20250210 160729 53 100.00 KOSDAQ 운송장비·부품 N N N N N 33700 -2100 5 -5.87 614831750 17550 66.68 35200 36450 33700 46500 25100 35800 35049.99 0.29 0 -176 38000 36900 36200 35100 34400 36550 34750 49 10700 500 0 50 1 9615733 3241 126.22 1.83 12 0.18 267.00 18396.00 38900 20250205 -13.37 10300 20240131 227.18 38900 -13.37 20250205 28700 17.42 20250109 38900 -13.37 20250205 10700 214.95 20240215 0.25 N 101930 500 49 억 27807 N N 0 N 02 N
11 20250210 150728 53 100.00 KOSDAQ 운송장비·부품 N N N N N 35100 -700 5 -1.96 372599400 10445 39.68 35200 36450 34450 46500 25100 35800 35672.51 0.29 0 -945 38000 36900 36200 35100 34400 36550 34750 49 10700 500 0 50 1 9615733 3375 131.46 1.91 12 0.11 267.00 18396.00 38900 20250205 -9.77 10300 20240131 240.78 38900 -9.77 20250205 28700 22.30 20250109 38900 -9.77 20250205 10700 228.04 20240215 0.25 N 101930 500 49 억 27807 N N 0 N 02 N
12 20250210 140727 53 100.00 KOSDAQ 운송장비·부품 N N N N N 35650 -150 5 -0.42 299576150 8381 31.84 35200 36450 34450 46500 25100 35800 35744.68 0.29 0 -619 38000 36900 36200 35100 34400 36550 34750 49 10700 500 0 50 1 9615733 3428 133.52 1.94 12 0.09 267.00 18396.00 38900 20250205 -8.35 10300 20240131 246.12 38900 -8.35 20250205 28700 24.22 20250109 38900 -8.35 20250205 10700 233.18 20240215 0.25 N 101930 500 49 억 27807 N N 0 N 02 N