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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10130,20,2,0.20,171332080,16948,55.87,10130,10150,10030,13140,7080,10110,10109.28,12.42,0,3955,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2127,3.46,0.29,12,0.08,2929.00,34733.00,14350,20240617,-29.41,9050,20241115,11.93,10360,-2.22,20250115,9800,3.37,20250203,14350,-29.41,20240617,9050,11.93,20241115,0.55,N,043370,500,105 억,,2607906,N,N,0,N,00,N
20250219,120504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10110,0,3,0.00,100416290,9937,32.76,10130,10140,10030,13140,7080,10110,10105.29,12.42,0,2446,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2123,3.45,0.29,12,0.05,2929.00,34733.00,14350,20240617,-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,,2607906,N,N,0,N,00,N
20250219,110505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10110,0,3,0.00,29585720,2930,9.66,10130,10130,10030,13140,7080,10110,10097.52,12.42,0,-39,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2123,3.45,0.29,12,0.01,2929.00,34733.00,14350,20240617,-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,,2607906,N,N,0,N,00,N
20250219,100505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10130,20,2,0.20,14982170,1484,4.89,10130,10130,10030,13140,7080,10110,10095.80,12.42,0,60,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2127,3.46,0.29,12,0.01,2929.00,34733.00,14350,20240617,-29.41,9050,20241115,11.93,10360,-2.22,20250115,9800,3.37,20250203,14350,-29.41,20240617,9050,11.93,20241115,0.55,N,043370,500,105 억,,2607906,N,N,0,N,00,N
20250219,090506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10040,-70,5,-0.69,6046770,599,1.97,10130,10130,10030,13140,7080,10110,10094.77,12.42,0,-3,10230,10170,10090,10030,9950,10200,10060,105,3030,500,7480,10,1,21000000,2108,3.43,0.29,12,0.00,2929.00,34733.00,14350,20240617,-30.03,9050,20241115,10.94,10360,-3.09,20250115,9800,2.45,20250203,14350,-30.03,20240617,9050,10.94,20241115,0.55,N,043370,500,105 억,,2607906,N,N,0,N,00,N
20250218,160504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10110,0,3,0.00,306487950,30333,245.59,10010,10150,10010,13140,7080,10110,10104.11,12.45,0,7629,10250,10180,10120,10050,9990,10150,10020,105,3030,500,7480,10,1,21000000,2123,3.45,0.29,12,0.14,2929.00,34733.00,14350,20240617,-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,,2613697,N,N,0,N,00,N
20250218,150504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10110,0,3,0.00,264724590,26202,212.14,10010,10150,10010,13140,7080,10110,10103.22,12.45,0,8503,10250,10180,10120,10050,9990,10150,10020,105,3030,500,7480,10,1,21000000,2123,3.45,0.29,12,0.12,2929.00,34733.00,14350,20240617,-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,,2613697,N,N,0,N,00,N
20250218,140504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10100,-10,5,-0.10,258173260,25554,206.90,10010,10150,10010,13140,7080,10110,10103.05,12.45,0,8511,10250,10180,10120,10050,9990,10150,10020,105,3030,500,7480,10,1,21000000,2121,3.45,0.29,12,0.12,2929.00,34733.00,14350,20240617,-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,,2613697,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 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
3 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
4 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
5 20250219 130505 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10130 20 2 0.20 171332080 16948 55.87 10130 10150 10030 13140 7080 10110 10109.28 12.42 0 3955 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2127 3.46 0.29 12 0.08 2929.00 34733.00 14350 20240617 -29.41 9050 20241115 11.93 10360 -2.22 20250115 9800 3.37 20250203 14350 -29.41 20240617 9050 11.93 20241115 0.55 N 043370 500 105 억 2607906 N N 0 N 00 N
6 20250219 120504 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10110 0 3 0.00 100416290 9937 32.76 10130 10140 10030 13140 7080 10110 10105.29 12.42 0 2446 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2123 3.45 0.29 12 0.05 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 2607906 N N 0 N 00 N
7 20250219 110505 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10110 0 3 0.00 29585720 2930 9.66 10130 10130 10030 13140 7080 10110 10097.52 12.42 0 -39 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2123 3.45 0.29 12 0.01 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 2607906 N N 0 N 00 N
8 20250219 100505 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10130 20 2 0.20 14982170 1484 4.89 10130 10130 10030 13140 7080 10110 10095.80 12.42 0 60 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2127 3.46 0.29 12 0.01 2929.00 34733.00 14350 20240617 -29.41 9050 20241115 11.93 10360 -2.22 20250115 9800 3.37 20250203 14350 -29.41 20240617 9050 11.93 20241115 0.55 N 043370 500 105 억 2607906 N N 0 N 00 N
9 20250219 090506 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10040 -70 5 -0.69 6046770 599 1.97 10130 10130 10030 13140 7080 10110 10094.77 12.42 0 -3 10230 10170 10090 10030 9950 10200 10060 105 3030 500 7480 10 1 21000000 2108 3.43 0.29 12 0.00 2929.00 34733.00 14350 20240617 -30.03 9050 20241115 10.94 10360 -3.09 20250115 9800 2.45 20250203 14350 -30.03 20240617 9050 10.94 20241115 0.55 N 043370 500 105 억 2607906 N N 0 N 00 N
10 20250218 160504 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10110 0 3 0.00 306487950 30333 245.59 10010 10150 10010 13140 7080 10110 10104.11 12.45 0 7629 10250 10180 10120 10050 9990 10150 10020 105 3030 500 7480 10 1 21000000 2123 3.45 0.29 12 0.14 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 2613697 N N 0 N 00 N
11 20250218 150504 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10110 0 3 0.00 264724590 26202 212.14 10010 10150 10010 13140 7080 10110 10103.22 12.45 0 8503 10250 10180 10120 10050 9990 10150 10020 105 3030 500 7480 10 1 21000000 2123 3.45 0.29 12 0.12 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 2613697 N N 0 N 00 N
12 20250218 140504 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10100 -10 5 -0.10 258173260 25554 206.90 10010 10150 10010 13140 7080 10110 10103.05 12.45 0 8511 10250 10180 10120 10050 9990 10150 10020 105 3030 500 7480 10 1 21000000 2121 3.45 0.29 12 0.12 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 2613697 N N 0 N 00 N