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
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
20250224,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-200,5,-0.57,455134950,13038,72.14,35150,35800,34250,45650,24650,35150,34908.34,0.13,0,-1371,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3361,130.90,1.90,12,0.14,267.00,18396.00,38900,20250205,-10.15,10700,20240215,226.64,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,10840,222.42,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34900,-250,5,-0.71,436903000,12516,69.25,35150,35800,34250,45650,24650,35150,34907.56,0.13,0,-1398,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3356,130.71,1.90,12,0.13,267.00,18396.00,38900,20250205,-10.28,10700,20240215,226.17,38900,-10.28,20250205,28700,21.60,20250109,38900,-10.28,20250205,10840,221.96,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-200,5,-0.57,418591700,11992,66.35,35150,35800,34250,45650,24650,35150,34905.91,0.13,0,-1351,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3361,130.90,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.15,10700,20240215,226.64,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,10840,222.42,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,130804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-150,5,-0.43,401326100,11498,63.62,35150,35800,34250,45650,24650,35150,34903.99,0.13,0,-1132,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3366,131.09,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.03,10700,20240215,227.10,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10840,222.88,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,-50,5,-0.14,393170400,11265,62.33,35150,35800,34250,45650,24650,35150,34901.94,0.13,0,-952,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3375,131.46,1.91,12,0.12,267.00,18396.00,38900,20250205,-9.77,10700,20240215,228.04,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,10840,223.80,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,250,2,0.71,347147200,9959,55.10,35150,35800,34250,45650,24650,35150,34857.64,0.13,0,-218,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3404,132.58,1.92,12,0.10,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34500,-650,5,-1.85,202364350,5811,32.15,35150,35800,34250,45650,24650,35150,34824.36,0.13,0,-965,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3317,129.21,1.88,12,0.06,267.00,18396.00,38900,20250205,-11.31,10700,20240215,222.43,38900,-11.31,20250205,28700,20.21,20250109,38900,-11.31,20250205,10840,218.27,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250224,090806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,250,2,0.71,21160100,601,3.33,35150,35800,35000,45650,24650,35150,35208.15,0.13,0,-31,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3404,132.58,1.92,12,0.01,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N
20250221,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,600,2,1.74,628456750,18070,30.54,34200,35350,33850,44900,24200,34550,34778.99,0.13,0,760,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3380,131.65,1.91,12,0.19,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10740,227.28,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,600,2,1.74,613271200,17638,29.81,34200,35350,33850,44900,24200,34550,34769.88,0.13,0,763,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3380,131.65,1.91,12,0.18,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10740,227.28,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N
20250221,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35200,650,2,1.88,535493750,15432,26.08,34200,35300,33850,44900,24200,34550,34700.22,0.13,0,1260,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3385,131.84,1.91,12,0.16,267.00,18396.00,38900,20250205,-9.51,10700,20240215,228.97,38900,-9.51,20250205,28700,22.65,20250109,38900,-9.51,20250205,10740,227.75,20240222,0.19,N,101930,500,49 억,,12299,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 20250224 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 34950 -200 5 -0.57 455134950 13038 72.14 35150 35800 34250 45650 24650 35150 34908.34 0.13 0 -1371 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3361 130.90 1.90 12 0.14 267.00 18396.00 38900 20250205 -10.15 10700 20240215 226.64 38900 -10.15 20250205 28700 21.78 20250109 38900 -10.15 20250205 10840 222.42 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
3 20250224 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 34900 -250 5 -0.71 436903000 12516 69.25 35150 35800 34250 45650 24650 35150 34907.56 0.13 0 -1398 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3356 130.71 1.90 12 0.13 267.00 18396.00 38900 20250205 -10.28 10700 20240215 226.17 38900 -10.28 20250205 28700 21.60 20250109 38900 -10.28 20250205 10840 221.96 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
4 20250224 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 34950 -200 5 -0.57 418591700 11992 66.35 35150 35800 34250 45650 24650 35150 34905.91 0.13 0 -1351 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3361 130.90 1.90 12 0.12 267.00 18396.00 38900 20250205 -10.15 10700 20240215 226.64 38900 -10.15 20250205 28700 21.78 20250109 38900 -10.15 20250205 10840 222.42 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
5 20250224 130804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35000 -150 5 -0.43 401326100 11498 63.62 35150 35800 34250 45650 24650 35150 34903.99 0.13 0 -1132 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3366 131.09 1.90 12 0.12 267.00 18396.00 38900 20250205 -10.03 10700 20240215 227.10 38900 -10.03 20250205 28700 21.95 20250109 38900 -10.03 20250205 10840 222.88 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
6 20250224 120802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35100 -50 5 -0.14 393170400 11265 62.33 35150 35800 34250 45650 24650 35150 34901.94 0.13 0 -952 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3375 131.46 1.91 12 0.12 267.00 18396.00 38900 20250205 -9.77 10700 20240215 228.04 38900 -9.77 20250205 28700 22.30 20250109 38900 -9.77 20250205 10840 223.80 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
7 20250224 110800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35400 250 2 0.71 347147200 9959 55.10 35150 35800 34250 45650 24650 35150 34857.64 0.13 0 -218 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3404 132.58 1.92 12 0.10 267.00 18396.00 38900 20250205 -9.00 10700 20240215 230.84 38900 -9.00 20250205 28700 23.34 20250109 38900 -9.00 20250205 10840 226.57 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
8 20250224 100800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 34500 -650 5 -1.85 202364350 5811 32.15 35150 35800 34250 45650 24650 35150 34824.36 0.13 0 -965 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3317 129.21 1.88 12 0.06 267.00 18396.00 38900 20250205 -11.31 10700 20240215 222.43 38900 -11.31 20250205 28700 20.21 20250109 38900 -11.31 20250205 10840 218.27 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
9 20250224 090806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35400 250 2 0.71 21160100 601 3.33 35150 35800 35000 45650 24650 35150 35208.15 0.13 0 -31 36283 35716 34783 34216 33283 36000 34500 49 10500 500 23190 50 1 9615733 3404 132.58 1.92 12 0.01 267.00 18396.00 38900 20250205 -9.00 10700 20240215 230.84 38900 -9.00 20250205 28700 23.34 20250109 38900 -9.00 20250205 10840 226.57 20240228 0.19 N 101930 500 49 억 12832 N N 0 N 00 N
10 20250221 160758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35150 600 2 1.74 628456750 18070 30.54 34200 35350 33850 44900 24200 34550 34778.99 0.13 0 760 38583 36566 35483 33466 32383 36025 32925 49 10350 500 22800 50 1 9615733 3380 131.65 1.91 12 0.19 267.00 18396.00 38900 20250205 -9.64 10700 20240215 228.50 38900 -9.64 20250205 28700 22.47 20250109 38900 -9.64 20250205 10740 227.28 20240222 0.19 N 101930 500 49 억 12299 N N 0 N 00 N
11 20250221 150801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35150 600 2 1.74 613271200 17638 29.81 34200 35350 33850 44900 24200 34550 34769.88 0.13 0 763 38583 36566 35483 33466 32383 36025 32925 49 10350 500 22800 50 1 9615733 3380 131.65 1.91 12 0.18 267.00 18396.00 38900 20250205 -9.64 10700 20240215 228.50 38900 -9.64 20250205 28700 22.47 20250109 38900 -9.64 20250205 10740 227.28 20240222 0.19 N 101930 500 49 억 12299 N N 0 N 00 N
12 20250221 140801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35200 650 2 1.88 535493750 15432 26.08 34200 35300 33850 44900 24200 34550 34700.22 0.13 0 1260 38583 36566 35483 33466 32383 36025 32925 49 10350 500 22800 50 1 9615733 3385 131.84 1.91 12 0.16 267.00 18396.00 38900 20250205 -9.51 10700 20240215 228.97 38900 -9.51 20250205 28700 22.65 20250109 38900 -9.51 20250205 10740 227.75 20240222 0.19 N 101930 500 49 억 12299 N N 0 N 00 N