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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038110/price/prices-20250501.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
20250516,160359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2905,-50,5,-1.69,1666147270,567628,79.44,2955,3000,2890,3840,2070,2955,2935.34,0.00,0,4343,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1196,8.49,0.52,12,1.38,342.00,5590.00,4715,20240520,-38.39,2120,20241209,37.03,3680,-21.06,20250425,2260,28.54,20250102,4715,-38.39,20240520,2120,37.03,20241209,3.60,Y,038110,500,205 억,,0,N,N,15591,N,00,N
20250516,150403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2915,-40,5,-1.35,1481567133,504017,70.54,2955,3000,2900,3840,2070,2955,2939.52,0.00,0,-12819,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1200,8.52,0.52,12,1.22,342.00,5590.00,4715,20240520,-38.18,2120,20241209,37.50,3680,-20.79,20250425,2260,28.98,20250102,4715,-38.18,20240520,2120,37.50,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250516,140402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,0,3,0.00,1122795998,380792,53.29,2955,3000,2900,3840,2070,2955,2948.58,0.00,0,-36202,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1217,8.64,0.53,12,0.92,342.00,5590.00,4715,20240520,-37.33,2120,20241209,39.39,3680,-19.70,20250425,2260,30.75,20250102,4715,-37.33,20240520,2120,39.39,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250516,130401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,5,2,0.17,1039179748,352530,49.34,2955,3000,2900,3840,2070,2955,2947.78,0.00,0,-34476,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1219,8.65,0.53,12,0.86,342.00,5590.00,4715,20240520,-37.22,2120,20241209,39.62,3680,-19.57,20250425,2260,30.97,20250102,4715,-37.22,20240520,2120,39.62,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250516,120359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,15,2,0.51,896923548,304555,42.62,2955,3000,2900,3840,2070,2955,2945.03,0.00,0,-35218,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1223,8.68,0.53,12,0.74,342.00,5590.00,4715,20240520,-37.01,2120,20241209,40.09,3680,-19.29,20250425,2260,31.42,20250102,4715,-37.01,20240520,2120,40.09,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250516,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-5,5,-0.17,536690048,183502,25.68,2955,2955,2900,3840,2070,2955,2924.71,0.00,0,-19862,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1214,8.63,0.53,12,0.45,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250516,100403,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2915,-40,5,-1.35,367876423,125699,17.59,2955,2955,2910,3840,2070,2955,2926.65,0.00,0,2983,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1200,8.52,0.52,12,0.31,342.00,5590.00,4715,20240520,-38.18,2120,20241209,37.50,3680,-20.79,20250425,2260,28.98,20250102,4715,-38.18,20240520,2120,37.50,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250516,090402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,-20,5,-0.68,50534655,17227,2.41,2955,2955,2920,3840,2070,2955,2933.46,0.00,0,-3340,3138,3046,2993,2901,2848,3020,2875,206,885,500,2120,5,1,41169370,1208,8.58,0.53,12,0.04,342.00,5590.00,4715,20240520,-37.75,2120,20241209,38.44,3680,-20.24,20250425,2260,29.87,20250102,4715,-37.75,20240520,2120,38.44,20241209,3.60,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250515,160427,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,-70,5,-2.31,2054779439,691033,75.20,3020,3085,2940,3930,2120,3025,2973.50,0.00,0,-55757,3108,3066,3023,2981,2938,3045,2960,206,905,500,2170,5,1,41169370,1217,8.64,0.53,12,1.68,342.00,5590.00,4715,20240520,-37.33,2120,20241209,39.39,3680,-19.70,20250425,2260,30.75,20250102,4715,-37.33,20240520,2120,39.39,20241209,3.66,Y,038110,500,205 억,,0,N,N,37517,N,00,N
20250515,150430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-75,5,-2.48,1960512029,659092,71.72,3020,3085,2940,3930,2120,3025,2974.57,0.00,0,-62432,3108,3066,3023,2981,2938,3045,2960,206,905,500,2170,5,1,41169370,1214,8.63,0.53,12,1.60,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.66,Y,038110,500,205 억,,0,N,N,17487,N,00,N
20250515,140431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2965,-60,5,-1.98,1769288674,594291,64.67,3020,3085,2940,3930,2120,3025,2977.14,0.00,0,-63399,3108,3066,3023,2981,2938,3045,2960,206,905,500,2170,5,1,41169370,1221,8.67,0.53,12,1.44,342.00,5590.00,4715,20240520,-37.12,2120,20241209,39.86,3680,-19.43,20250425,2260,31.19,20250102,4715,-37.12,20240520,2120,39.86,20241209,3.66,Y,038110,500,205 억,,0,N,N,17487,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 20250516 160359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2905 -50 5 -1.69 1666147270 567628 79.44 2955 3000 2890 3840 2070 2955 2935.34 0.00 0 4343 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1196 8.49 0.52 12 1.38 342.00 5590.00 4715 20240520 -38.39 2120 20241209 37.03 3680 -21.06 20250425 2260 28.54 20250102 4715 -38.39 20240520 2120 37.03 20241209 3.60 Y 038110 500 205 억 0 N N 15591 N 00 N
3 20250516 150403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2915 -40 5 -1.35 1481567133 504017 70.54 2955 3000 2900 3840 2070 2955 2939.52 0.00 0 -12819 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1200 8.52 0.52 12 1.22 342.00 5590.00 4715 20240520 -38.18 2120 20241209 37.50 3680 -20.79 20250425 2260 28.98 20250102 4715 -38.18 20240520 2120 37.50 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
4 20250516 140402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2955 0 3 0.00 1122795998 380792 53.29 2955 3000 2900 3840 2070 2955 2948.58 0.00 0 -36202 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1217 8.64 0.53 12 0.92 342.00 5590.00 4715 20240520 -37.33 2120 20241209 39.39 3680 -19.70 20250425 2260 30.75 20250102 4715 -37.33 20240520 2120 39.39 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
5 20250516 130401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 5 2 0.17 1039179748 352530 49.34 2955 3000 2900 3840 2070 2955 2947.78 0.00 0 -34476 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1219 8.65 0.53 12 0.86 342.00 5590.00 4715 20240520 -37.22 2120 20241209 39.62 3680 -19.57 20250425 2260 30.97 20250102 4715 -37.22 20240520 2120 39.62 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
6 20250516 120359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2970 15 2 0.51 896923548 304555 42.62 2955 3000 2900 3840 2070 2955 2945.03 0.00 0 -35218 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1223 8.68 0.53 12 0.74 342.00 5590.00 4715 20240520 -37.01 2120 20241209 40.09 3680 -19.29 20250425 2260 31.42 20250102 4715 -37.01 20240520 2120 40.09 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
7 20250516 110347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 -5 5 -0.17 536690048 183502 25.68 2955 2955 2900 3840 2070 2955 2924.71 0.00 0 -19862 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1214 8.63 0.53 12 0.45 342.00 5590.00 4715 20240520 -37.43 2120 20241209 39.15 3680 -19.84 20250425 2260 30.53 20250102 4715 -37.43 20240520 2120 39.15 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
8 20250516 100403 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2915 -40 5 -1.35 367876423 125699 17.59 2955 2955 2910 3840 2070 2955 2926.65 0.00 0 2983 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1200 8.52 0.52 12 0.31 342.00 5590.00 4715 20240520 -38.18 2120 20241209 37.50 3680 -20.79 20250425 2260 28.98 20250102 4715 -38.18 20240520 2120 37.50 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
9 20250516 090402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2935 -20 5 -0.68 50534655 17227 2.41 2955 2955 2920 3840 2070 2955 2933.46 0.00 0 -3340 3138 3046 2993 2901 2848 3020 2875 206 885 500 2120 5 1 41169370 1208 8.58 0.53 12 0.04 342.00 5590.00 4715 20240520 -37.75 2120 20241209 38.44 3680 -20.24 20250425 2260 29.87 20250102 4715 -37.75 20240520 2120 38.44 20241209 3.60 Y 038110 500 205 억 0 N N 37517 N 00 N
10 20250515 160427 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2955 -70 5 -2.31 2054779439 691033 75.20 3020 3085 2940 3930 2120 3025 2973.50 0.00 0 -55757 3108 3066 3023 2981 2938 3045 2960 206 905 500 2170 5 1 41169370 1217 8.64 0.53 12 1.68 342.00 5590.00 4715 20240520 -37.33 2120 20241209 39.39 3680 -19.70 20250425 2260 30.75 20250102 4715 -37.33 20240520 2120 39.39 20241209 3.66 Y 038110 500 205 억 0 N N 37517 N 00 N
11 20250515 150430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 -75 5 -2.48 1960512029 659092 71.72 3020 3085 2940 3930 2120 3025 2974.57 0.00 0 -62432 3108 3066 3023 2981 2938 3045 2960 206 905 500 2170 5 1 41169370 1214 8.63 0.53 12 1.60 342.00 5590.00 4715 20240520 -37.43 2120 20241209 39.15 3680 -19.84 20250425 2260 30.53 20250102 4715 -37.43 20240520 2120 39.15 20241209 3.66 Y 038110 500 205 억 0 N N 17487 N 00 N
12 20250515 140431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2965 -60 5 -1.98 1769288674 594291 64.67 3020 3085 2940 3930 2120 3025 2977.14 0.00 0 -63399 3108 3066 3023 2981 2938 3045 2960 206 905 500 2170 5 1 41169370 1221 8.67 0.53 12 1.44 342.00 5590.00 4715 20240520 -37.12 2120 20241209 39.86 3680 -19.43 20250425 2260 31.19 20250102 4715 -37.12 20240520 2120 39.86 20241209 3.66 Y 038110 500 205 억 0 N N 17487 N 00 N