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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,40,2,1.52,1532953030,559849,229.89,2730,2840,2650,3430,1850,2640,2738.15,0.81,0,-50915,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1103,2.25,0.50,12,1.36,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,150450,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,40,2,1.52,1509578560,551116,226.31,2730,2840,2650,3430,1850,2640,2739.13,0.81,0,-48807,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1103,2.25,0.50,12,1.34,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,140449,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,30,2,1.14,1475721190,538458,221.11,2730,2840,2650,3430,1850,2640,2740.64,0.81,0,-53745,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1099,2.24,0.50,12,1.31,1193.00,5308.00,5540,20240308,-51.81,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,130448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,50,2,1.89,1429732210,521287,214.06,2730,2840,2650,3430,1850,2640,2742.70,0.81,0,-47554,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1107,2.25,0.51,12,1.27,1193.00,5308.00,5540,20240308,-51.44,2120,20241209,26.89,2945,-8.66,20250213,2260,19.03,20250102,5540,-51.44,20240308,2120,26.89,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,120449,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,45,2,1.70,1362323260,496245,203.78,2730,2840,2650,3430,1850,2640,2745.26,0.81,0,-48689,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1105,2.25,0.51,12,1.21,1193.00,5308.00,5540,20240308,-51.53,2120,20241209,26.65,2945,-8.83,20250213,2260,18.81,20250102,5540,-51.53,20240308,2120,26.65,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,110447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,35,2,1.33,1297340770,471951,193.80,2730,2840,2650,3430,1850,2640,2748.89,0.81,0,-48759,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1101,2.24,0.50,12,1.15,1193.00,5308.00,5540,20240308,-51.71,2120,20241209,26.18,2945,-9.17,20250213,2260,18.36,20250102,5540,-51.71,20240308,2120,26.18,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,100448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,80,2,3.03,1126758895,408226,167.63,2730,2840,2685,3430,1850,2640,2760.14,0.81,0,-58276,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1120,2.28,0.51,12,0.99,1193.00,5308.00,5540,20240308,-50.90,2120,20241209,28.30,2945,-7.64,20250213,2260,20.35,20250102,5540,-50.90,20240308,2120,28.30,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250221,090448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,185,2,7.01,512697470,184066,75.58,2730,2840,2730,3430,1850,2640,2785.40,0.81,0,36525,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1163,2.37,0.53,12,0.45,1193.00,5308.00,5540,20240308,-49.01,2120,20241209,33.25,2945,-4.07,20250213,2260,25.00,20250102,5540,-49.01,20240308,2120,33.25,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N
20250220,160446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-75,5,-2.76,647418970,242990,116.38,2720,2730,2635,3525,1905,2715,2664.23,0.69,0,49525,2801,2757,2711,2667,2621,2780,2690,206,810,500,1950,5,1,41169370,1087,2.21,0.50,12,0.59,1193.00,5308.00,5540,20240308,-52.35,2120,20241209,24.53,2945,-10.36,20250213,2260,16.81,20250102,5540,-52.35,20240308,2120,24.53,20241209,1.72,N,038110,500,205 억,,282734,N,N,0,N,00,N
20250220,150446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-75,5,-2.76,618743745,232119,111.17,2720,2730,2635,3525,1905,2715,2665.44,0.69,0,56099,2801,2757,2711,2667,2621,2780,2690,206,810,500,1950,5,1,41169370,1087,2.21,0.50,12,0.56,1193.00,5308.00,5540,20240308,-52.35,2120,20241209,24.53,2945,-10.36,20250213,2260,16.81,20250102,5540,-52.35,20240308,2120,24.53,20241209,1.72,N,038110,500,205 억,,282734,N,N,0,N,00,N
20250220,140448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2655,-60,5,-2.21,553241700,207350,99.31,2720,2730,2650,3525,1905,2715,2667.95,0.69,0,60350,2801,2757,2711,2667,2621,2780,2690,206,810,500,1950,5,1,41169370,1093,2.23,0.50,12,0.50,1193.00,5308.00,5540,20240308,-52.08,2120,20241209,25.24,2945,-9.85,20250213,2260,17.48,20250102,5540,-52.08,20240308,2120,25.24,20241209,1.72,N,038110,500,205 억,,282734,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 20250221 160448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 40 2 1.52 1532953030 559849 229.89 2730 2840 2650 3430 1850 2640 2738.15 0.81 0 -50915 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1103 2.25 0.50 12 1.36 1193.00 5308.00 5540 20240308 -51.62 2120 20241209 26.42 2945 -9.00 20250213 2260 18.58 20250102 5540 -51.62 20240308 2120 26.42 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
3 20250221 150450 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 40 2 1.52 1509578560 551116 226.31 2730 2840 2650 3430 1850 2640 2739.13 0.81 0 -48807 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1103 2.25 0.50 12 1.34 1193.00 5308.00 5540 20240308 -51.62 2120 20241209 26.42 2945 -9.00 20250213 2260 18.58 20250102 5540 -51.62 20240308 2120 26.42 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
4 20250221 140449 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 30 2 1.14 1475721190 538458 221.11 2730 2840 2650 3430 1850 2640 2740.64 0.81 0 -53745 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1099 2.24 0.50 12 1.31 1193.00 5308.00 5540 20240308 -51.81 2120 20241209 25.94 2945 -9.34 20250213 2260 18.14 20250102 5540 -51.81 20240308 2120 25.94 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
5 20250221 130448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 50 2 1.89 1429732210 521287 214.06 2730 2840 2650 3430 1850 2640 2742.70 0.81 0 -47554 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1107 2.25 0.51 12 1.27 1193.00 5308.00 5540 20240308 -51.44 2120 20241209 26.89 2945 -8.66 20250213 2260 19.03 20250102 5540 -51.44 20240308 2120 26.89 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
6 20250221 120449 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 45 2 1.70 1362323260 496245 203.78 2730 2840 2650 3430 1850 2640 2745.26 0.81 0 -48689 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1105 2.25 0.51 12 1.21 1193.00 5308.00 5540 20240308 -51.53 2120 20241209 26.65 2945 -8.83 20250213 2260 18.81 20250102 5540 -51.53 20240308 2120 26.65 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
7 20250221 110447 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2675 35 2 1.33 1297340770 471951 193.80 2730 2840 2650 3430 1850 2640 2748.89 0.81 0 -48759 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1101 2.24 0.50 12 1.15 1193.00 5308.00 5540 20240308 -51.71 2120 20241209 26.18 2945 -9.17 20250213 2260 18.36 20250102 5540 -51.71 20240308 2120 26.18 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
8 20250221 100448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2720 80 2 3.03 1126758895 408226 167.63 2730 2840 2685 3430 1850 2640 2760.14 0.81 0 -58276 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1120 2.28 0.51 12 0.99 1193.00 5308.00 5540 20240308 -50.90 2120 20241209 28.30 2945 -7.64 20250213 2260 20.35 20250102 5540 -50.90 20240308 2120 28.30 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
9 20250221 090448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2825 185 2 7.01 512697470 184066 75.58 2730 2840 2730 3430 1850 2640 2785.40 0.81 0 36525 2763 2701 2668 2606 2573 2685 2590 206 790 500 1900 5 1 41169370 1163 2.37 0.53 12 0.45 1193.00 5308.00 5540 20240308 -49.01 2120 20241209 33.25 2945 -4.07 20250213 2260 25.00 20250102 5540 -49.01 20240308 2120 33.25 20241209 1.71 N 038110 500 205 억 332258 N N 0 N 00 N
10 20250220 160446 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -75 5 -2.76 647418970 242990 116.38 2720 2730 2635 3525 1905 2715 2664.23 0.69 0 49525 2801 2757 2711 2667 2621 2780 2690 206 810 500 1950 5 1 41169370 1087 2.21 0.50 12 0.59 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 1.72 N 038110 500 205 억 282734 N N 0 N 00 N
11 20250220 150446 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -75 5 -2.76 618743745 232119 111.17 2720 2730 2635 3525 1905 2715 2665.44 0.69 0 56099 2801 2757 2711 2667 2621 2780 2690 206 810 500 1950 5 1 41169370 1087 2.21 0.50 12 0.56 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 1.72 N 038110 500 205 억 282734 N N 0 N 00 N
12 20250220 140448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2655 -60 5 -2.21 553241700 207350 99.31 2720 2730 2650 3525 1905 2715 2667.95 0.69 0 60350 2801 2757 2711 2667 2621 2780 2690 206 810 500 1950 5 1 41169370 1093 2.23 0.50 12 0.50 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 1.72 N 038110 500 205 억 282734 N N 0 N 00 N