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
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
20250220,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34550,-3200,5,-8.48,2103043300,59100,152.22,37500,37500,34400,49050,26450,37750,35586.47,0.36,0,-22781,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3322,129.40,1.88,12,0.61,267.00,18396.00,38900,20250205,-11.18,10700,20240215,222.90,38900,-11.18,20250205,28700,20.38,20250109,38900,-11.18,20250205,10740,221.69,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,150757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35050,-2700,5,-7.15,1881612600,52735,135.82,37500,37500,34950,49050,26450,37750,35680.53,0.36,0,-21727,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3370,131.27,1.91,12,0.55,267.00,18396.00,38900,20250205,-9.90,10700,20240215,227.57,38900,-9.90,20250205,28700,22.13,20250109,38900,-9.90,20250205,10740,226.35,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-2750,5,-7.28,1788517300,50079,128.98,37500,37500,34950,49050,26450,37750,35713.92,0.36,0,-20730,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3366,131.09,1.90,12,0.52,267.00,18396.00,38900,20250205,-10.03,10700,20240215,227.10,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10740,225.88,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,130755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,-2350,5,-6.23,1566369800,43755,112.70,37500,37500,35050,49050,26450,37750,35798.65,0.36,0,-19391,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3404,132.58,1.92,12,0.46,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10740,229.61,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,120756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35300,-2450,5,-6.49,1478246550,41268,106.29,37500,37500,35050,49050,26450,37750,35820.65,0.36,0,-17471,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3394,132.21,1.92,12,0.43,267.00,18396.00,38900,20250205,-9.25,10700,20240215,229.91,38900,-9.25,20250205,28700,23.00,20250109,38900,-9.25,20250205,10740,228.68,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,-2500,5,-6.62,1329218850,37034,95.38,37500,37500,35050,49050,26450,37750,35891.85,0.36,0,-16865,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3390,132.02,1.92,12,0.39,267.00,18396.00,38900,20250205,-9.38,10700,20240215,229.44,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,10740,228.21,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35700,-2050,5,-5.43,893245150,24704,63.63,37500,37500,35500,49050,26450,37750,36157.92,0.36,0,-13105,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3433,133.71,1.94,12,0.26,267.00,18396.00,38900,20250205,-8.23,10700,20240215,233.64,38900,-8.23,20250205,28700,24.39,20250109,38900,-8.23,20250205,10740,232.40,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250220,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36700,-1050,5,-2.78,157223750,4284,11.03,37500,37500,36350,49050,26450,37750,36700.22,0.36,0,-2822,39783,38766,37483,36466,35183,39275,36975,49,11300,500,24910,50,1,9615733,3529,137.45,1.99,12,0.04,267.00,18396.00,38900,20250205,-5.66,10700,20240215,242.99,38900,-5.66,20250205,28700,27.87,20250109,38900,-5.66,20250205,10740,241.71,20240222,0.19,N,101930,500,49 억,,34982,N,N,0,N,00,N
20250219,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37750,1100,2,3.00,1462114200,38806,208.18,36650,38500,36200,47600,25700,36650,37677.42,0.25,0,10450,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3630,141.39,2.05,12,0.40,267.00,18396.00,38900,20250205,-2.96,10600,20240206,256.13,38900,-2.96,20250205,28700,31.53,20250109,38900,-2.96,20250205,10740,251.49,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38100,1450,2,3.96,1372815300,36451,195.54,36650,38500,36200,47600,25700,36650,37661.94,0.25,0,9940,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3664,142.70,2.07,12,0.38,267.00,18396.00,38900,20250205,-2.06,10600,20240206,259.43,38900,-2.06,20250205,28700,32.75,20250109,38900,-2.06,20250205,10740,254.75,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38400,1750,2,4.77,1084745150,28931,155.20,36650,38500,36200,47600,25700,36650,37494.22,0.25,0,9774,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3692,143.82,2.09,12,0.30,267.00,18396.00,38900,20250205,-1.29,10600,20240206,262.26,38900,-1.29,20250205,28700,33.80,20250109,38900,-1.29,20250205,10740,257.54,20240222,0.19,N,101930,500,49 억,,24482,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 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 34550 -3200 5 -8.48 2103043300 59100 152.22 37500 37500 34400 49050 26450 37750 35586.47 0.36 0 -22781 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3322 129.40 1.88 12 0.61 267.00 18396.00 38900 20250205 -11.18 10700 20240215 222.90 38900 -11.18 20250205 28700 20.38 20250109 38900 -11.18 20250205 10740 221.69 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
3 20250220 150757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35050 -2700 5 -7.15 1881612600 52735 135.82 37500 37500 34950 49050 26450 37750 35680.53 0.36 0 -21727 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3370 131.27 1.91 12 0.55 267.00 18396.00 38900 20250205 -9.90 10700 20240215 227.57 38900 -9.90 20250205 28700 22.13 20250109 38900 -9.90 20250205 10740 226.35 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
4 20250220 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35000 -2750 5 -7.28 1788517300 50079 128.98 37500 37500 34950 49050 26450 37750 35713.92 0.36 0 -20730 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3366 131.09 1.90 12 0.52 267.00 18396.00 38900 20250205 -10.03 10700 20240215 227.10 38900 -10.03 20250205 28700 21.95 20250109 38900 -10.03 20250205 10740 225.88 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
5 20250220 130755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35400 -2350 5 -6.23 1566369800 43755 112.70 37500 37500 35050 49050 26450 37750 35798.65 0.36 0 -19391 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3404 132.58 1.92 12 0.46 267.00 18396.00 38900 20250205 -9.00 10700 20240215 230.84 38900 -9.00 20250205 28700 23.34 20250109 38900 -9.00 20250205 10740 229.61 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
6 20250220 120756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35300 -2450 5 -6.49 1478246550 41268 106.29 37500 37500 35050 49050 26450 37750 35820.65 0.36 0 -17471 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3394 132.21 1.92 12 0.43 267.00 18396.00 38900 20250205 -9.25 10700 20240215 229.91 38900 -9.25 20250205 28700 23.00 20250109 38900 -9.25 20250205 10740 228.68 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
7 20250220 110756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35250 -2500 5 -6.62 1329218850 37034 95.38 37500 37500 35050 49050 26450 37750 35891.85 0.36 0 -16865 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3390 132.02 1.92 12 0.39 267.00 18396.00 38900 20250205 -9.38 10700 20240215 229.44 38900 -9.38 20250205 28700 22.82 20250109 38900 -9.38 20250205 10740 228.21 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
8 20250220 100756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 35700 -2050 5 -5.43 893245150 24704 63.63 37500 37500 35500 49050 26450 37750 36157.92 0.36 0 -13105 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3433 133.71 1.94 12 0.26 267.00 18396.00 38900 20250205 -8.23 10700 20240215 233.64 38900 -8.23 20250205 28700 24.39 20250109 38900 -8.23 20250205 10740 232.40 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
9 20250220 090800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36700 -1050 5 -2.78 157223750 4284 11.03 37500 37500 36350 49050 26450 37750 36700.22 0.36 0 -2822 39783 38766 37483 36466 35183 39275 36975 49 11300 500 24910 50 1 9615733 3529 137.45 1.99 12 0.04 267.00 18396.00 38900 20250205 -5.66 10700 20240215 242.99 38900 -5.66 20250205 28700 27.87 20250109 38900 -5.66 20250205 10740 241.71 20240222 0.19 N 101930 500 49 억 34982 N N 0 N 00 N
10 20250219 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 37750 1100 2 3.00 1462114200 38806 208.18 36650 38500 36200 47600 25700 36650 37677.42 0.25 0 10450 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3630 141.39 2.05 12 0.40 267.00 18396.00 38900 20250205 -2.96 10600 20240206 256.13 38900 -2.96 20250205 28700 31.53 20250109 38900 -2.96 20250205 10740 251.49 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
11 20250219 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 38100 1450 2 3.96 1372815300 36451 195.54 36650 38500 36200 47600 25700 36650 37661.94 0.25 0 9940 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3664 142.70 2.07 12 0.38 267.00 18396.00 38900 20250205 -2.06 10600 20240206 259.43 38900 -2.06 20250205 28700 32.75 20250109 38900 -2.06 20250205 10740 254.75 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
12 20250219 140752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 38400 1750 2 4.77 1084745150 28931 155.20 36650 38500 36200 47600 25700 36650 37494.22 0.25 0 9774 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3692 143.82 2.09 12 0.30 267.00 18396.00 38900 20250205 -1.29 10600 20240206 262.26 38900 -1.29 20250205 28700 33.80 20250109 38900 -1.29 20250205 10740 257.54 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N