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
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
20250219,160444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,30,2,1.12,561894745,207587,104.28,2685,2755,2665,3490,1880,2685,2706.79,0.71,0,-10655,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1118,2.28,0.51,12,0.50,1193.00,5308.00,5750,20240206,-52.78,2120,20241209,28.07,2945,-7.81,20250213,2260,20.13,20250102,5540,-50.99,20240308,2120,28.07,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,150446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,25,2,0.93,523326390,193381,97.14,2685,2755,2665,3490,1880,2685,2706.19,0.71,0,-3340,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1116,2.27,0.51,12,0.47,1193.00,5308.00,5750,20240206,-52.87,2120,20241209,27.83,2945,-7.98,20250213,2260,19.91,20250102,5540,-51.08,20240308,2120,27.83,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,140443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,15,2,0.56,354098890,130358,65.48,2685,2755,2665,3490,1880,2685,2716.36,0.71,0,-14795,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1112,2.26,0.51,12,0.32,1193.00,5308.00,5750,20240206,-53.04,2120,20241209,27.36,2945,-8.32,20250213,2260,19.47,20250102,5540,-51.26,20240308,2120,27.36,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,130444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,45,2,1.68,306337065,112738,56.63,2685,2755,2665,3490,1880,2685,2717.25,0.71,0,-10148,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1124,2.29,0.51,12,0.27,1193.00,5308.00,5750,20240206,-52.52,2120,20241209,28.77,2945,-7.30,20250213,2260,20.80,20250102,5540,-50.72,20240308,2120,28.77,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,120444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,45,2,1.68,261326480,96197,48.32,2685,2755,2665,3490,1880,2685,2716.58,0.71,0,-13202,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1124,2.29,0.51,12,0.23,1193.00,5308.00,5750,20240206,-52.52,2120,20241209,28.77,2945,-7.30,20250213,2260,20.80,20250102,5540,-50.72,20240308,2120,28.77,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,110445,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2725,40,2,1.49,229692680,84582,42.49,2685,2755,2665,3490,1880,2685,2715.62,0.71,0,-13077,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1122,2.28,0.51,12,0.21,1193.00,5308.00,5750,20240206,-52.61,2120,20241209,28.54,2945,-7.47,20250213,2260,20.58,20250102,5540,-50.81,20240308,2120,28.54,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,100444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,50,2,1.86,168729605,62321,31.31,2685,2745,2665,3490,1880,2685,2707.43,0.71,0,-8122,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1126,2.29,0.52,12,0.15,1193.00,5308.00,5750,20240206,-52.43,2120,20241209,29.01,2945,-7.13,20250213,2260,21.02,20250102,5540,-50.63,20240308,2120,29.01,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250219,090445,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-15,5,-0.56,13745320,5138,2.58,2685,2685,2670,3490,1880,2685,2675.23,0.71,0,1359,2815,2750,2685,2620,2555,2717,2587,206,805,500,1930,5,1,41169370,1099,2.24,0.50,12,0.01,1193.00,5308.00,5750,20240206,-53.57,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.79,N,038110,500,205 억,,293354,N,N,0,N,00,N
20250218,160443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,-5,5,-0.19,523517515,197253,101.80,2750,2750,2620,3495,1885,2690,2654.04,0.63,0,35956,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1105,2.25,0.51,12,0.48,1193.00,5308.00,5750,20240206,-53.30,2120,20241209,26.65,2945,-8.83,20250213,2260,18.81,20250102,5540,-51.53,20240308,2120,26.65,20241209,1.76,N,038110,500,205 억,,257359,N,N,0,N,00,N
20250218,150444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-10,5,-0.37,493542845,186050,96.01,2750,2750,2620,3495,1885,2690,2652.74,0.63,0,38312,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1103,2.25,0.50,12,0.45,1193.00,5308.00,5750,20240206,-53.39,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.76,N,038110,500,205 억,,257359,N,N,0,N,00,N
20250218,140443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-20,5,-0.74,453853110,171213,88.36,2750,2750,2620,3495,1885,2690,2650.81,0.63,0,40051,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1099,2.24,0.50,12,0.42,1193.00,5308.00,5750,20240206,-53.57,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.76,N,038110,500,205 억,,257359,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 160444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 30 2 1.12 561894745 207587 104.28 2685 2755 2665 3490 1880 2685 2706.79 0.71 0 -10655 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1118 2.28 0.51 12 0.50 1193.00 5308.00 5750 20240206 -52.78 2120 20241209 28.07 2945 -7.81 20250213 2260 20.13 20250102 5540 -50.99 20240308 2120 28.07 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
3 20250219 150446 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2710 25 2 0.93 523326390 193381 97.14 2685 2755 2665 3490 1880 2685 2706.19 0.71 0 -3340 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1116 2.27 0.51 12 0.47 1193.00 5308.00 5750 20240206 -52.87 2120 20241209 27.83 2945 -7.98 20250213 2260 19.91 20250102 5540 -51.08 20240308 2120 27.83 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
4 20250219 140443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 15 2 0.56 354098890 130358 65.48 2685 2755 2665 3490 1880 2685 2716.36 0.71 0 -14795 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1112 2.26 0.51 12 0.32 1193.00 5308.00 5750 20240206 -53.04 2120 20241209 27.36 2945 -8.32 20250213 2260 19.47 20250102 5540 -51.26 20240308 2120 27.36 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
5 20250219 130444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 45 2 1.68 306337065 112738 56.63 2685 2755 2665 3490 1880 2685 2717.25 0.71 0 -10148 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1124 2.29 0.51 12 0.27 1193.00 5308.00 5750 20240206 -52.52 2120 20241209 28.77 2945 -7.30 20250213 2260 20.80 20250102 5540 -50.72 20240308 2120 28.77 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
6 20250219 120444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 45 2 1.68 261326480 96197 48.32 2685 2755 2665 3490 1880 2685 2716.58 0.71 0 -13202 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1124 2.29 0.51 12 0.23 1193.00 5308.00 5750 20240206 -52.52 2120 20241209 28.77 2945 -7.30 20250213 2260 20.80 20250102 5540 -50.72 20240308 2120 28.77 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
7 20250219 110445 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2725 40 2 1.49 229692680 84582 42.49 2685 2755 2665 3490 1880 2685 2715.62 0.71 0 -13077 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1122 2.28 0.51 12 0.21 1193.00 5308.00 5750 20240206 -52.61 2120 20241209 28.54 2945 -7.47 20250213 2260 20.58 20250102 5540 -50.81 20240308 2120 28.54 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
8 20250219 100444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 50 2 1.86 168729605 62321 31.31 2685 2745 2665 3490 1880 2685 2707.43 0.71 0 -8122 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1126 2.29 0.52 12 0.15 1193.00 5308.00 5750 20240206 -52.43 2120 20241209 29.01 2945 -7.13 20250213 2260 21.02 20250102 5540 -50.63 20240308 2120 29.01 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
9 20250219 090445 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -15 5 -0.56 13745320 5138 2.58 2685 2685 2670 3490 1880 2685 2675.23 0.71 0 1359 2815 2750 2685 2620 2555 2717 2587 206 805 500 1930 5 1 41169370 1099 2.24 0.50 12 0.01 1193.00 5308.00 5750 20240206 -53.57 2120 20241209 25.94 2945 -9.34 20250213 2260 18.14 20250102 5540 -51.81 20240308 2120 25.94 20241209 1.79 N 038110 500 205 억 293354 N N 0 N 00 N
10 20250218 160443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 -5 5 -0.19 523517515 197253 101.80 2750 2750 2620 3495 1885 2690 2654.04 0.63 0 35956 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1105 2.25 0.51 12 0.48 1193.00 5308.00 5750 20240206 -53.30 2120 20241209 26.65 2945 -8.83 20250213 2260 18.81 20250102 5540 -51.53 20240308 2120 26.65 20241209 1.76 N 038110 500 205 억 257359 N N 0 N 00 N
11 20250218 150444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 -10 5 -0.37 493542845 186050 96.01 2750 2750 2620 3495 1885 2690 2652.74 0.63 0 38312 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1103 2.25 0.50 12 0.45 1193.00 5308.00 5750 20240206 -53.39 2120 20241209 26.42 2945 -9.00 20250213 2260 18.58 20250102 5540 -51.62 20240308 2120 26.42 20241209 1.76 N 038110 500 205 억 257359 N N 0 N 00 N
12 20250218 140443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -20 5 -0.74 453853110 171213 88.36 2750 2750 2620 3495 1885 2690 2650.81 0.63 0 40051 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1099 2.24 0.50 12 0.42 1193.00 5308.00 5750 20240206 -53.57 2120 20241209 25.94 2945 -9.34 20250213 2260 18.14 20250102 5540 -51.81 20240308 2120 25.94 20241209 1.76 N 038110 500 205 억 257359 N N 0 N 00 N