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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10110,20,2,0.20,267519260,26530,84.63,10130,10140,10050,13110,7070,10090,10083.65,12.36,0,-2185,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2123,3.45,0.29,12,0.13,2929.00,34733.00,14350,20240617,-29.55,9050,20241115,11.71,10360,-2.41,20250115,9800,3.16,20250203,14350,-29.55,20240617,9050,11.71,20241115,0.55,N,043370,500,105 억,,2594631,N,N,2,N,00,N
20250220,150507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10050,-40,5,-0.40,257486190,25533,81.45,10130,10140,10050,13110,7070,10090,10084.45,12.36,0,-1456,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2111,3.43,0.29,12,0.12,2929.00,34733.00,14350,20240617,-29.97,9050,20241115,11.05,10360,-2.99,20250115,9800,2.55,20250203,14350,-29.97,20240617,9050,11.05,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250220,140509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-30,5,-0.30,235901270,23387,74.60,10130,10140,10050,13110,7070,10090,10086.85,12.36,0,-470,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2113,3.43,0.29,12,0.11,2929.00,34733.00,14350,20240617,-29.90,9050,20241115,11.16,10360,-2.90,20250115,9800,2.65,20250203,14350,-29.90,20240617,9050,11.16,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250220,130506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10080,-10,5,-0.10,201062600,19928,63.57,10130,10140,10050,13110,7070,10090,10089.45,12.36,0,-69,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2117,3.44,0.29,12,0.09,2929.00,34733.00,14350,20240617,-29.76,9050,20241115,11.38,10360,-2.70,20250115,9800,2.86,20250203,14350,-29.76,20240617,9050,11.38,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250220,120507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10100,10,2,0.10,166033240,16455,52.49,10130,10140,10050,13110,7070,10090,10090.14,12.36,0,312,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2121,3.45,0.29,12,0.08,2929.00,34733.00,14350,20240617,-29.62,9050,20241115,11.60,10360,-2.51,20250115,9800,3.06,20250203,14350,-29.62,20240617,9050,11.60,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250220,110507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10080,-10,5,-0.10,123916580,12276,39.16,10130,10140,10050,13110,7070,10090,10094.21,12.36,0,173,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2117,3.44,0.29,12,0.06,2929.00,34733.00,14350,20240617,-29.76,9050,20241115,11.38,10360,-2.70,20250115,9800,2.86,20250203,14350,-29.76,20240617,9050,11.38,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250220,100506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10120,30,2,0.30,41176790,4076,13.00,10130,10140,10080,13110,7070,10090,10102.25,12.36,0,-754,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2125,3.46,0.29,12,0.02,2929.00,34733.00,14350,20240617,-29.48,9050,20241115,11.82,10360,-2.32,20250115,9800,3.27,20250203,14350,-29.48,20240617,9050,11.82,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250220,090509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10140,50,2,0.50,7096700,701,2.24,10130,10140,10110,13110,7070,10090,10123.68,12.36,0,-241,10210,10150,10090,10030,9970,10120,10000,105,3020,500,7460,10,1,21000000,2129,3.46,0.29,12,0.00,2929.00,34733.00,14350,20240617,-29.34,9050,20241115,12.04,10360,-2.12,20250115,9800,3.47,20250203,14350,-29.34,20240617,9050,12.04,20241115,0.55,N,043370,500,105 억,,2594631,N,N,8,N,00,N
20250219,160505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10090,-20,5,-0.20,315437360,31224,102.93,10130,10150,10030,13140,7080,10110,10102.40,12.42,0,-937,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2119,3.44,0.29,12,0.15,2929.00,34733.00,14350,20240617,-29.69,9050,20241115,11.49,10360,-2.61,20250115,9800,2.96,20250203,14350,-29.69,20240617,9050,11.49,20241115,0.55,N,043370,500,105 억,,2607906,N,N,8,N,00,N
20250219,150507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10080,-30,5,-0.30,301096830,29801,98.24,10130,10150,10030,13140,7080,10110,10103.58,12.42,0,-233,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2117,3.44,0.29,12,0.14,2929.00,34733.00,14350,20240617,-29.76,9050,20241115,11.38,10360,-2.70,20250115,9800,2.86,20250203,14350,-29.76,20240617,9050,11.38,20241115,0.55,N,043370,500,105 억,,2607906,N,N,0,N,00,N
20250219,140504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10090,-20,5,-0.20,232566050,23008,75.84,10130,10150,10030,13140,7080,10110,10108.05,12.42,0,2520,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2119,3.44,0.29,12,0.11,2929.00,34733.00,14350,20240617,-29.69,9050,20241115,11.49,10360,-2.61,20250115,9800,2.96,20250203,14350,-29.69,20240617,9050,11.49,20241115,0.55,N,043370,500,105 억,,2607906,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 20250220 160507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10110 20 2 0.20 267519260 26530 84.63 10130 10140 10050 13110 7070 10090 10083.65 12.36 0 -2185 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2123 3.45 0.29 12 0.13 2929.00 34733.00 14350 20240617 -29.55 9050 20241115 11.71 10360 -2.41 20250115 9800 3.16 20250203 14350 -29.55 20240617 9050 11.71 20241115 0.55 N 043370 500 105 억 2594631 N N 2 N 00 N
3 20250220 150507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10050 -40 5 -0.40 257486190 25533 81.45 10130 10140 10050 13110 7070 10090 10084.45 12.36 0 -1456 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2111 3.43 0.29 12 0.12 2929.00 34733.00 14350 20240617 -29.97 9050 20241115 11.05 10360 -2.99 20250115 9800 2.55 20250203 14350 -29.97 20240617 9050 11.05 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
4 20250220 140509 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10060 -30 5 -0.30 235901270 23387 74.60 10130 10140 10050 13110 7070 10090 10086.85 12.36 0 -470 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2113 3.43 0.29 12 0.11 2929.00 34733.00 14350 20240617 -29.90 9050 20241115 11.16 10360 -2.90 20250115 9800 2.65 20250203 14350 -29.90 20240617 9050 11.16 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
5 20250220 130506 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10080 -10 5 -0.10 201062600 19928 63.57 10130 10140 10050 13110 7070 10090 10089.45 12.36 0 -69 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2117 3.44 0.29 12 0.09 2929.00 34733.00 14350 20240617 -29.76 9050 20241115 11.38 10360 -2.70 20250115 9800 2.86 20250203 14350 -29.76 20240617 9050 11.38 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
6 20250220 120507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10100 10 2 0.10 166033240 16455 52.49 10130 10140 10050 13110 7070 10090 10090.14 12.36 0 312 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2121 3.45 0.29 12 0.08 2929.00 34733.00 14350 20240617 -29.62 9050 20241115 11.60 10360 -2.51 20250115 9800 3.06 20250203 14350 -29.62 20240617 9050 11.60 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
7 20250220 110507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10080 -10 5 -0.10 123916580 12276 39.16 10130 10140 10050 13110 7070 10090 10094.21 12.36 0 173 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2117 3.44 0.29 12 0.06 2929.00 34733.00 14350 20240617 -29.76 9050 20241115 11.38 10360 -2.70 20250115 9800 2.86 20250203 14350 -29.76 20240617 9050 11.38 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
8 20250220 100506 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10120 30 2 0.30 41176790 4076 13.00 10130 10140 10080 13110 7070 10090 10102.25 12.36 0 -754 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2125 3.46 0.29 12 0.02 2929.00 34733.00 14350 20240617 -29.48 9050 20241115 11.82 10360 -2.32 20250115 9800 3.27 20250203 14350 -29.48 20240617 9050 11.82 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
9 20250220 090509 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10140 50 2 0.50 7096700 701 2.24 10130 10140 10110 13110 7070 10090 10123.68 12.36 0 -241 10210 10150 10090 10030 9970 10120 10000 105 3020 500 7460 10 1 21000000 2129 3.46 0.29 12 0.00 2929.00 34733.00 14350 20240617 -29.34 9050 20241115 12.04 10360 -2.12 20250115 9800 3.47 20250203 14350 -29.34 20240617 9050 12.04 20241115 0.55 N 043370 500 105 억 2594631 N N 8 N 00 N
10 20250219 160505 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10090 -20 5 -0.20 315437360 31224 102.93 10130 10150 10030 13140 7080 10110 10102.40 12.42 0 -937 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2119 3.44 0.29 12 0.15 2929.00 34733.00 14350 20240617 -29.69 9050 20241115 11.49 10360 -2.61 20250115 9800 2.96 20250203 14350 -29.69 20240617 9050 11.49 20241115 0.55 N 043370 500 105 억 2607906 N N 8 N 00 N
11 20250219 150507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10080 -30 5 -0.30 301096830 29801 98.24 10130 10150 10030 13140 7080 10110 10103.58 12.42 0 -233 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2117 3.44 0.29 12 0.14 2929.00 34733.00 14350 20240617 -29.76 9050 20241115 11.38 10360 -2.70 20250115 9800 2.86 20250203 14350 -29.76 20240617 9050 11.38 20241115 0.55 N 043370 500 105 억 2607906 N N 0 N 00 N
12 20250219 140504 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10090 -20 5 -0.20 232566050 23008 75.84 10130 10150 10030 13140 7080 10110 10108.05 12.42 0 2520 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2119 3.44 0.29 12 0.11 2929.00 34733.00 14350 20240617 -29.69 9050 20241115 11.49 10360 -2.61 20250115 9800 2.96 20250203 14350 -29.69 20240617 9050 11.49 20241115 0.55 N 043370 500 105 억 2607906 N N 0 N 00 N