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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038110/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
20250228,160501,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2600,-50,5,-1.89,581213490,221361,131.88,2620,2720,2585,3445,1855,2650,2625.64,0.56,0,-9508,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1070,2.18,0.49,12,0.54,1193.00,5308.00,5540,20240308,-53.07,2120,20241209,22.64,2945,-11.71,20250213,2260,15.04,20250102,5540,-53.07,20240308,2120,22.64,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,150503,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2600,-50,5,-1.89,539658130,205368,122.36,2620,2720,2585,3445,1855,2650,2627.76,0.56,0,-4436,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1070,2.18,0.49,12,0.50,1193.00,5308.00,5540,20240308,-53.07,2120,20241209,22.64,2945,-11.71,20250213,2260,15.04,20250102,5540,-53.07,20240308,2120,22.64,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,140504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2605,-45,5,-1.70,450598500,171056,101.91,2620,2720,2595,3445,1855,2650,2634.22,0.56,0,-5482,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1072,2.18,0.49,12,0.42,1193.00,5308.00,5540,20240308,-52.98,2120,20241209,22.88,2945,-11.54,20250213,2260,15.27,20250102,5540,-52.98,20240308,2120,22.88,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,130503,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2620,-30,5,-1.13,369149185,139830,83.31,2620,2720,2610,3445,1855,2650,2639.99,0.56,0,-10006,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1079,2.20,0.49,12,0.34,1193.00,5308.00,5540,20240308,-52.71,2120,20241209,23.58,2945,-11.04,20250213,2260,15.93,20250102,5540,-52.71,20240308,2120,23.58,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,120500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-10,5,-0.38,250428070,94518,56.31,2620,2720,2615,3445,1855,2650,2649.53,0.56,0,5310,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1087,2.21,0.50,12,0.23,1193.00,5308.00,5540,20240308,-52.35,2120,20241209,24.53,2945,-10.36,20250213,2260,16.81,20250102,5540,-52.35,20240308,2120,24.53,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,110500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2655,5,2,0.19,226429500,85434,50.90,2620,2720,2615,3445,1855,2650,2650.34,0.56,0,2902,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1093,2.23,0.50,12,0.21,1193.00,5308.00,5540,20240308,-52.08,2120,20241209,25.24,2945,-9.85,20250213,2260,17.48,20250102,5540,-52.08,20240308,2120,25.24,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,100500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,15,2,0.57,167154195,63096,37.59,2620,2720,2615,3445,1855,2650,2649.20,0.56,0,-7915,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1097,2.23,0.50,12,0.15,1193.00,5308.00,5540,20240308,-51.90,2120,20241209,25.71,2945,-9.51,20250213,2260,17.92,20250102,5540,-51.90,20240308,2120,25.71,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250228,090502,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-10,5,-0.38,107836215,40939,24.39,2620,2650,2615,3445,1855,2650,2634.07,0.56,0,-8458,2763,2706,2678,2621,2593,2692,2607,206,795,500,1900,5,1,41169370,1087,2.21,0.50,12,0.10,1193.00,5308.00,5540,20240308,-52.35,2120,20241209,24.53,2945,-10.36,20250213,2260,16.81,20250102,5540,-52.35,20240308,2120,24.53,20241209,1.64,N,038110,500,205 억,,230677,N,N,0,N,00,N
20250227,160459,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,-85,5,-3.11,448573545,167539,134.61,2730,2735,2650,3555,1915,2735,2677.43,0.67,0,-45675,2805,2770,2740,2705,2675,2787,2722,206,820,500,1960,5,1,41169370,1091,2.22,0.50,12,0.41,1193.00,5308.00,5540,20240308,-52.17,2120,20241209,25.00,2945,-10.02,20250213,2260,17.26,20250102,5540,-52.17,20240308,2120,25.00,20241209,1.65,N,038110,500,205 억,,275522,N,N,0,N,00,N
20250227,150456,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,-75,5,-2.74,396259680,147844,118.79,2730,2735,2655,3555,1915,2735,2680.26,0.67,0,-39187,2805,2770,2740,2705,2675,2787,2722,206,820,500,1960,5,1,41169370,1095,2.23,0.50,12,0.36,1193.00,5308.00,5540,20240308,-51.99,2120,20241209,25.47,2945,-9.68,20250213,2260,17.70,20250102,5540,-51.99,20240308,2120,25.47,20241209,1.65,N,038110,500,205 억,,275522,N,N,0,N,00,N
20250227,140458,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-70,5,-2.56,381306935,142225,114.27,2730,2735,2655,3555,1915,2735,2681.01,0.67,0,-37698,2805,2770,2740,2705,2675,2787,2722,206,820,500,1960,5,1,41169370,1097,2.23,0.50,12,0.35,1193.00,5308.00,5540,20240308,-51.90,2120,20241209,25.71,2945,-9.51,20250213,2260,17.92,20250102,5540,-51.90,20240308,2120,25.71,20241209,1.65,N,038110,500,205 억,,275522,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 20250228 160501 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2600 -50 5 -1.89 581213490 221361 131.88 2620 2720 2585 3445 1855 2650 2625.64 0.56 0 -9508 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1070 2.18 0.49 12 0.54 1193.00 5308.00 5540 20240308 -53.07 2120 20241209 22.64 2945 -11.71 20250213 2260 15.04 20250102 5540 -53.07 20240308 2120 22.64 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
3 20250228 150503 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2600 -50 5 -1.89 539658130 205368 122.36 2620 2720 2585 3445 1855 2650 2627.76 0.56 0 -4436 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1070 2.18 0.49 12 0.50 1193.00 5308.00 5540 20240308 -53.07 2120 20241209 22.64 2945 -11.71 20250213 2260 15.04 20250102 5540 -53.07 20240308 2120 22.64 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
4 20250228 140504 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2605 -45 5 -1.70 450598500 171056 101.91 2620 2720 2595 3445 1855 2650 2634.22 0.56 0 -5482 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1072 2.18 0.49 12 0.42 1193.00 5308.00 5540 20240308 -52.98 2120 20241209 22.88 2945 -11.54 20250213 2260 15.27 20250102 5540 -52.98 20240308 2120 22.88 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
5 20250228 130503 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2620 -30 5 -1.13 369149185 139830 83.31 2620 2720 2610 3445 1855 2650 2639.99 0.56 0 -10006 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1079 2.20 0.49 12 0.34 1193.00 5308.00 5540 20240308 -52.71 2120 20241209 23.58 2945 -11.04 20250213 2260 15.93 20250102 5540 -52.71 20240308 2120 23.58 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
6 20250228 120500 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -10 5 -0.38 250428070 94518 56.31 2620 2720 2615 3445 1855 2650 2649.53 0.56 0 5310 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1087 2.21 0.50 12 0.23 1193.00 5308.00 5540 20240308 -52.35 2120 20241209 24.53 2945 -10.36 20250213 2260 16.81 20250102 5540 -52.35 20240308 2120 24.53 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
7 20250228 110500 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2655 5 2 0.19 226429500 85434 50.90 2620 2720 2615 3445 1855 2650 2650.34 0.56 0 2902 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1093 2.23 0.50 12 0.21 1193.00 5308.00 5540 20240308 -52.08 2120 20241209 25.24 2945 -9.85 20250213 2260 17.48 20250102 5540 -52.08 20240308 2120 25.24 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
8 20250228 100500 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 15 2 0.57 167154195 63096 37.59 2620 2720 2615 3445 1855 2650 2649.20 0.56 0 -7915 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1097 2.23 0.50 12 0.15 1193.00 5308.00 5540 20240308 -51.90 2120 20241209 25.71 2945 -9.51 20250213 2260 17.92 20250102 5540 -51.90 20240308 2120 25.71 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
9 20250228 090502 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -10 5 -0.38 107836215 40939 24.39 2620 2650 2615 3445 1855 2650 2634.07 0.56 0 -8458 2763 2706 2678 2621 2593 2692 2607 206 795 500 1900 5 1 41169370 1087 2.21 0.50 12 0.10 1193.00 5308.00 5540 20240308 -52.35 2120 20241209 24.53 2945 -10.36 20250213 2260 16.81 20250102 5540 -52.35 20240308 2120 24.53 20241209 1.64 N 038110 500 205 억 230677 N N 0 N 00 N
10 20250227 160459 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2650 -85 5 -3.11 448573545 167539 134.61 2730 2735 2650 3555 1915 2735 2677.43 0.67 0 -45675 2805 2770 2740 2705 2675 2787 2722 206 820 500 1960 5 1 41169370 1091 2.22 0.50 12 0.41 1193.00 5308.00 5540 20240308 -52.17 2120 20241209 25.00 2945 -10.02 20250213 2260 17.26 20250102 5540 -52.17 20240308 2120 25.00 20241209 1.65 N 038110 500 205 억 275522 N N 0 N 00 N
11 20250227 150456 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2660 -75 5 -2.74 396259680 147844 118.79 2730 2735 2655 3555 1915 2735 2680.26 0.67 0 -39187 2805 2770 2740 2705 2675 2787 2722 206 820 500 1960 5 1 41169370 1095 2.23 0.50 12 0.36 1193.00 5308.00 5540 20240308 -51.99 2120 20241209 25.47 2945 -9.68 20250213 2260 17.70 20250102 5540 -51.99 20240308 2120 25.47 20241209 1.65 N 038110 500 205 억 275522 N N 0 N 00 N
12 20250227 140458 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 -70 5 -2.56 381306935 142225 114.27 2730 2735 2655 3555 1915 2735 2681.01 0.67 0 -37698 2805 2770 2740 2705 2675 2787 2722 206 820 500 1960 5 1 41169370 1097 2.23 0.50 12 0.35 1193.00 5308.00 5540 20240308 -51.90 2120 20241209 25.71 2945 -9.51 20250213 2260 17.92 20250102 5540 -51.90 20240308 2120 25.71 20241209 1.65 N 038110 500 205 억 275522 N N 0 N 00 N