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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160512,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10610,100,2,0.95,300702440,28556,75.77,10450,10820,10300,13660,7360,10510,10529.83,12.40,0,-3909,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2228,3.62,0.31,12,0.14,2929.00,34733.00,14350,20240617,-26.06,9050,20241115,17.24,10820,-1.94,20250224,9800,8.27,20250203,14350,-26.06,20240617,9050,17.24,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,150512,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10580,70,2,0.67,287098630,27273,72.37,10450,10820,10300,13660,7360,10510,10526.85,12.40,0,-3613,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2222,3.61,0.30,12,0.13,2929.00,34733.00,14350,20240617,-26.27,9050,20241115,16.91,10820,-2.22,20250224,9800,7.96,20250203,14350,-26.27,20240617,9050,16.91,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,140511,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10540,30,2,0.29,227330060,21618,57.36,10450,10820,10300,13660,7360,10510,10515.78,12.40,0,-1473,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2213,3.60,0.30,12,0.10,2929.00,34733.00,14350,20240617,-26.55,9050,20241115,16.46,10820,-2.59,20250224,9800,7.55,20250203,14350,-26.55,20240617,9050,16.46,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,130512,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10540,30,2,0.29,212784410,20239,53.70,10450,10820,10300,13660,7360,10510,10513.58,12.40,0,-694,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2213,3.60,0.30,12,0.10,2929.00,34733.00,14350,20240617,-26.55,9050,20241115,16.46,10820,-2.59,20250224,9800,7.55,20250203,14350,-26.55,20240617,9050,16.46,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,120511,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10550,40,2,0.38,144317420,13771,36.54,10450,10820,10300,13660,7360,10510,10479.80,12.40,0,-2315,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2216,3.60,0.30,12,0.07,2929.00,34733.00,14350,20240617,-26.48,9050,20241115,16.57,10820,-2.50,20250224,9800,7.65,20250203,14350,-26.48,20240617,9050,16.57,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,110509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10510,0,3,0.00,116904430,11175,29.65,10450,10820,10300,13660,7360,10510,10461.23,12.40,0,-2532,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2207,3.59,0.30,12,0.05,2929.00,34733.00,14350,20240617,-26.76,9050,20241115,16.13,10820,-2.87,20250224,9800,7.24,20250203,14350,-26.76,20240617,9050,16.13,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,100509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10330,-180,5,-1.71,54711160,5277,14.00,10450,10480,10300,13660,7360,10510,10367.75,12.40,0,-436,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2169,3.53,0.30,12,0.03,2929.00,34733.00,14350,20240617,-28.01,9050,20241115,14.14,10510,-1.71,20250221,9800,5.41,20250203,14350,-28.01,20240617,9050,14.14,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250224,090513,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10380,-130,5,-1.24,18856370,1812,4.81,10450,10480,10330,13660,7360,10510,10406.16,12.40,0,31,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2180,3.54,0.30,12,0.01,2929.00,34733.00,14350,20240617,-27.67,9050,20241115,14.70,10510,-1.24,20250221,9800,5.92,20250203,14350,-27.67,20240617,9050,14.70,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N
20250221,160508,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10510,400,2,3.96,384181870,37078,139.60,10190,10510,10140,13140,7080,10110,10361.23,12.37,0,6970,10190,10150,10100,10060,10010,10125,10035,105,3030,500,7480,10,1,21000000,2207,3.59,0.30,12,0.18,2929.00,34733.00,14350,20240617,-26.76,9050,20241115,16.13,10510,0.00,20250221,9800,7.24,20250203,14350,-26.76,20240617,9050,16.13,20241115,0.55,N,043370,500,105 억,,2596845,N,N,2,N,00,N
20250221,150511,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10440,330,2,3.26,316929060,30664,115.45,10190,10460,10140,13140,7080,10110,10335.80,12.37,0,5881,10190,10150,10100,10060,10010,10125,10035,105,3030,500,7480,10,1,21000000,2192,3.56,0.30,12,0.15,2929.00,34733.00,14350,20240617,-27.25,9050,20241115,15.36,10460,-0.19,20250221,9800,6.53,20250203,14350,-27.25,20240617,9050,15.36,20241115,0.55,N,043370,500,105 억,,2596845,N,N,2,N,00,N
20250221,140510,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10420,310,2,3.07,277444830,26880,101.20,10190,10430,10140,13140,7080,10110,10321.88,12.37,0,5058,10190,10150,10100,10060,10010,10125,10035,105,3030,500,7480,10,1,21000000,2188,3.56,0.30,12,0.13,2929.00,34733.00,14350,20240617,-27.39,9050,20241115,15.14,10430,-0.10,20250221,9800,6.33,20250203,14350,-27.39,20240617,9050,15.14,20241115,0.55,N,043370,500,105 억,,2596845,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 20250224 160512 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10610 100 2 0.95 300702440 28556 75.77 10450 10820 10300 13660 7360 10510 10529.83 12.40 0 -3909 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2228 3.62 0.31 12 0.14 2929.00 34733.00 14350 20240617 -26.06 9050 20241115 17.24 10820 -1.94 20250224 9800 8.27 20250203 14350 -26.06 20240617 9050 17.24 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
3 20250224 150512 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10580 70 2 0.67 287098630 27273 72.37 10450 10820 10300 13660 7360 10510 10526.85 12.40 0 -3613 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2222 3.61 0.30 12 0.13 2929.00 34733.00 14350 20240617 -26.27 9050 20241115 16.91 10820 -2.22 20250224 9800 7.96 20250203 14350 -26.27 20240617 9050 16.91 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
4 20250224 140511 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10540 30 2 0.29 227330060 21618 57.36 10450 10820 10300 13660 7360 10510 10515.78 12.40 0 -1473 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2213 3.60 0.30 12 0.10 2929.00 34733.00 14350 20240617 -26.55 9050 20241115 16.46 10820 -2.59 20250224 9800 7.55 20250203 14350 -26.55 20240617 9050 16.46 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
5 20250224 130512 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10540 30 2 0.29 212784410 20239 53.70 10450 10820 10300 13660 7360 10510 10513.58 12.40 0 -694 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2213 3.60 0.30 12 0.10 2929.00 34733.00 14350 20240617 -26.55 9050 20241115 16.46 10820 -2.59 20250224 9800 7.55 20250203 14350 -26.55 20240617 9050 16.46 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
6 20250224 120511 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10550 40 2 0.38 144317420 13771 36.54 10450 10820 10300 13660 7360 10510 10479.80 12.40 0 -2315 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2216 3.60 0.30 12 0.07 2929.00 34733.00 14350 20240617 -26.48 9050 20241115 16.57 10820 -2.50 20250224 9800 7.65 20250203 14350 -26.48 20240617 9050 16.57 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
7 20250224 110509 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10510 0 3 0.00 116904430 11175 29.65 10450 10820 10300 13660 7360 10510 10461.23 12.40 0 -2532 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2207 3.59 0.30 12 0.05 2929.00 34733.00 14350 20240617 -26.76 9050 20241115 16.13 10820 -2.87 20250224 9800 7.24 20250203 14350 -26.76 20240617 9050 16.13 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
8 20250224 100509 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10330 -180 5 -1.71 54711160 5277 14.00 10450 10480 10300 13660 7360 10510 10367.75 12.40 0 -436 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2169 3.53 0.30 12 0.03 2929.00 34733.00 14350 20240617 -28.01 9050 20241115 14.14 10510 -1.71 20250221 9800 5.41 20250203 14350 -28.01 20240617 9050 14.14 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
9 20250224 090513 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10380 -130 5 -1.24 18856370 1812 4.81 10450 10480 10330 13660 7360 10510 10406.16 12.40 0 31 10756 10632 10386 10262 10016 10695 10325 105 3150 500 7770 10 1 21000000 2180 3.54 0.30 12 0.01 2929.00 34733.00 14350 20240617 -27.67 9050 20241115 14.70 10510 -1.24 20250221 9800 5.92 20250203 14350 -27.67 20240617 9050 14.70 20241115 0.56 N 043370 500 105 억 2603504 N N 0 N 00 N
10 20250221 160508 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10510 400 2 3.96 384181870 37078 139.60 10190 10510 10140 13140 7080 10110 10361.23 12.37 0 6970 10190 10150 10100 10060 10010 10125 10035 105 3030 500 7480 10 1 21000000 2207 3.59 0.30 12 0.18 2929.00 34733.00 14350 20240617 -26.76 9050 20241115 16.13 10510 0.00 20250221 9800 7.24 20250203 14350 -26.76 20240617 9050 16.13 20241115 0.55 N 043370 500 105 억 2596845 N N 2 N 00 N
11 20250221 150511 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10440 330 2 3.26 316929060 30664 115.45 10190 10460 10140 13140 7080 10110 10335.80 12.37 0 5881 10190 10150 10100 10060 10010 10125 10035 105 3030 500 7480 10 1 21000000 2192 3.56 0.30 12 0.15 2929.00 34733.00 14350 20240617 -27.25 9050 20241115 15.36 10460 -0.19 20250221 9800 6.53 20250203 14350 -27.25 20240617 9050 15.36 20241115 0.55 N 043370 500 105 억 2596845 N N 2 N 00 N
12 20250221 140510 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10420 310 2 3.07 277444830 26880 101.20 10190 10430 10140 13140 7080 10110 10321.88 12.37 0 5058 10190 10150 10100 10060 10010 10125 10035 105 3030 500 7480 10 1 21000000 2188 3.56 0.30 12 0.13 2929.00 34733.00 14350 20240617 -27.39 9050 20241115 15.14 10430 -0.10 20250221 9800 6.33 20250203 14350 -27.39 20240617 9050 15.14 20241115 0.55 N 043370 500 105 억 2596845 N N 2 N 00 N