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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130442,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-20,5,-0.74,409195010,154445,79.70,2750,2750,2620,3495,1885,2690,2649.45,0.63,0,31750,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1099,2.24,0.50,12,0.38,1193.00,5308.00,5750,20240206,-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
20250218,120443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-20,5,-0.74,393731315,148644,76.71,2750,2750,2620,3495,1885,2690,2648.82,0.63,0,32523,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1099,2.24,0.50,12,0.36,1193.00,5308.00,5750,20240206,-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
20250218,110443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-50,5,-1.86,341321780,128892,66.52,2750,2750,2620,3495,1885,2690,2648.12,0.63,0,30358,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1087,2.21,0.50,12,0.31,1193.00,5308.00,5750,20240206,-54.09,2120,20241209,24.53,2945,-10.36,20250213,2260,16.81,20250102,5540,-52.35,20240308,2120,24.53,20241209,1.76,N,038110,500,205 억,,257359,N,N,0,N,00,N
20250218,100443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-20,5,-0.74,150773565,56559,29.19,2750,2750,2645,3495,1885,2690,2665.77,0.63,0,8731,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1099,2.24,0.50,12,0.14,1193.00,5308.00,5750,20240206,-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
20250218,090443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,0,3,0.00,13032395,4819,2.49,2750,2750,2690,3495,1885,2690,2704.38,0.63,0,-2129,2786,2737,2701,2652,2616,2720,2635,206,805,500,1930,5,1,41169370,1107,2.25,0.51,12,0.01,1193.00,5308.00,5750,20240206,-53.22,2120,20241209,26.89,2945,-8.66,20250213,2260,19.03,20250102,5540,-51.44,20240308,2120,26.89,20241209,1.76,N,038110,500,205 억,,257359,N,N,0,N,00,N
20250217,160443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,-55,5,-2.00,520398075,192717,65.33,2745,2750,2665,3565,1925,2745,2700.33,0.57,0,23949,2851,2797,2771,2717,2691,2785,2705,206,820,500,1970,5,1,41169370,1107,2.25,0.51,12,0.47,1193.00,5308.00,5750,20240206,-53.22,2120,20241209,26.89,2945,-8.66,20250213,2260,19.03,20250102,5540,-51.44,20240308,2120,26.89,20241209,1.58,N,038110,500,205 억,,233411,N,N,0,N,00,N
20250217,150442,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,-55,5,-2.00,484966580,179524,60.86,2745,2750,2665,3565,1925,2745,2701.40,0.57,0,27153,2851,2797,2771,2717,2691,2785,2705,206,820,500,1970,5,1,41169370,1107,2.25,0.51,12,0.44,1193.00,5308.00,5750,20240206,-53.22,2120,20241209,26.89,2945,-8.66,20250213,2260,19.03,20250102,5540,-51.44,20240308,2120,26.89,20241209,1.58,N,038110,500,205 억,,233411,N,N,0,N,00,N
20250217,140442,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-30,5,-1.09,416192970,154020,52.21,2745,2750,2665,3565,1925,2745,2702.20,0.57,0,39314,2851,2797,2771,2717,2691,2785,2705,206,820,500,1970,5,1,41169370,1118,2.28,0.51,12,0.37,1193.00,5308.00,5750,20240206,-52.78,2120,20241209,28.07,2945,-7.81,20250213,2260,20.13,20250102,5540,-50.99,20240308,2120,28.07,20241209,1.58,N,038110,500,205 억,,233411,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 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
3 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
4 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
5 20250218 130442 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -20 5 -0.74 409195010 154445 79.70 2750 2750 2620 3495 1885 2690 2649.45 0.63 0 31750 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1099 2.24 0.50 12 0.38 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
6 20250218 120443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -20 5 -0.74 393731315 148644 76.71 2750 2750 2620 3495 1885 2690 2648.82 0.63 0 32523 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1099 2.24 0.50 12 0.36 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
7 20250218 110443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -50 5 -1.86 341321780 128892 66.52 2750 2750 2620 3495 1885 2690 2648.12 0.63 0 30358 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1087 2.21 0.50 12 0.31 1193.00 5308.00 5750 20240206 -54.09 2120 20241209 24.53 2945 -10.36 20250213 2260 16.81 20250102 5540 -52.35 20240308 2120 24.53 20241209 1.76 N 038110 500 205 억 257359 N N 0 N 00 N
8 20250218 100443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -20 5 -0.74 150773565 56559 29.19 2750 2750 2645 3495 1885 2690 2665.77 0.63 0 8731 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1099 2.24 0.50 12 0.14 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
9 20250218 090443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 0 3 0.00 13032395 4819 2.49 2750 2750 2690 3495 1885 2690 2704.38 0.63 0 -2129 2786 2737 2701 2652 2616 2720 2635 206 805 500 1930 5 1 41169370 1107 2.25 0.51 12 0.01 1193.00 5308.00 5750 20240206 -53.22 2120 20241209 26.89 2945 -8.66 20250213 2260 19.03 20250102 5540 -51.44 20240308 2120 26.89 20241209 1.76 N 038110 500 205 억 257359 N N 0 N 00 N
10 20250217 160443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 -55 5 -2.00 520398075 192717 65.33 2745 2750 2665 3565 1925 2745 2700.33 0.57 0 23949 2851 2797 2771 2717 2691 2785 2705 206 820 500 1970 5 1 41169370 1107 2.25 0.51 12 0.47 1193.00 5308.00 5750 20240206 -53.22 2120 20241209 26.89 2945 -8.66 20250213 2260 19.03 20250102 5540 -51.44 20240308 2120 26.89 20241209 1.58 N 038110 500 205 억 233411 N N 0 N 00 N
11 20250217 150442 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 -55 5 -2.00 484966580 179524 60.86 2745 2750 2665 3565 1925 2745 2701.40 0.57 0 27153 2851 2797 2771 2717 2691 2785 2705 206 820 500 1970 5 1 41169370 1107 2.25 0.51 12 0.44 1193.00 5308.00 5750 20240206 -53.22 2120 20241209 26.89 2945 -8.66 20250213 2260 19.03 20250102 5540 -51.44 20240308 2120 26.89 20241209 1.58 N 038110 500 205 억 233411 N N 0 N 00 N
12 20250217 140442 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -30 5 -1.09 416192970 154020 52.21 2745 2750 2665 3565 1925 2745 2702.20 0.57 0 39314 2851 2797 2771 2717 2691 2785 2705 206 820 500 1970 5 1 41169370 1118 2.28 0.51 12 0.37 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 1.58 N 038110 500 205 억 233411 N N 0 N 00 N