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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038110/price/prices-20250301.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
20250312,160437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,-40,5,-1.55,452569364,177868,90.31,2550,2590,2510,3345,1805,2575,2544.43,0.53,0,-28889,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1044,2.12,0.48,12,0.43,1193.00,5308.00,5540,20240308,-54.24,2120,20241209,19.58,2945,-13.92,20250213,2260,12.17,20250102,5460,-53.57,20240312,2120,19.58,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,150437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,-30,5,-1.17,441306749,173430,88.06,2550,2590,2510,3345,1805,2575,2544.58,0.53,0,-29027,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1048,2.13,0.48,12,0.42,1193.00,5308.00,5540,20240308,-54.06,2120,20241209,20.05,2945,-13.58,20250213,2260,12.61,20250102,5460,-53.39,20240312,2120,20.05,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,140437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2540,-35,5,-1.36,330848795,129699,65.86,2550,2590,2530,3345,1805,2575,2550.90,0.53,0,-7488,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1046,2.13,0.48,12,0.32,1193.00,5308.00,5540,20240308,-54.15,2120,20241209,19.81,2945,-13.75,20250213,2260,12.39,20250102,5460,-53.48,20240312,2120,19.81,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,130437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,-30,5,-1.17,275879824,108024,54.85,2550,2590,2535,3345,1805,2575,2553.88,0.53,0,6003,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1048,2.13,0.48,12,0.26,1193.00,5308.00,5540,20240308,-54.06,2120,20241209,20.05,2945,-13.58,20250213,2260,12.61,20250102,5460,-53.39,20240312,2120,20.05,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,120438,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,-30,5,-1.17,250900544,98213,49.87,2550,2590,2535,3345,1805,2575,2554.66,0.53,0,10128,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1048,2.13,0.48,12,0.24,1193.00,5308.00,5540,20240308,-54.06,2120,20241209,20.05,2945,-13.58,20250213,2260,12.61,20250102,5460,-53.39,20240312,2120,20.05,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,110435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2555,-20,5,-0.78,187142939,73172,37.15,2550,2590,2535,3345,1805,2575,2557.58,0.53,0,10102,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1052,2.14,0.48,12,0.18,1193.00,5308.00,5540,20240308,-53.88,2120,20241209,20.52,2945,-13.24,20250213,2260,13.05,20250102,5460,-53.21,20240312,2120,20.52,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,100437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2565,-10,5,-0.39,102315834,40007,20.31,2550,2590,2535,3345,1805,2575,2557.45,0.53,0,12308,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1056,2.15,0.48,12,0.10,1193.00,5308.00,5540,20240308,-53.70,2120,20241209,20.99,2945,-12.90,20250213,2260,13.50,20250102,5460,-53.02,20240312,2120,20.99,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250312,090438,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2545,-30,5,-1.17,38118005,14971,7.60,2550,2575,2540,3345,1805,2575,2546.12,0.53,0,3889,2638,2606,2553,2521,2468,2622,2537,206,770,500,1850,5,1,41169370,1048,2.13,0.48,12,0.04,1193.00,5308.00,5540,20240308,-54.06,2120,20241209,20.05,2945,-13.58,20250213,2260,12.61,20250102,5460,-53.39,20240312,2120,20.05,20241209,1.73,N,038110,500,205 억,,220205,N,N,0,N,00,N
20250311,160433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,-35,5,-1.34,496728347,196232,212.18,2535,2585,2500,3390,1830,2610,2530.99,0.47,0,26229,2686,2647,2626,2587,2566,2637,2577,206,780,500,1870,5,1,41169370,1060,2.16,0.49,12,0.48,1193.00,5308.00,5540,20240308,-53.52,2120,20241209,21.46,2945,-12.56,20250213,2260,13.94,20250102,5460,-52.84,20240312,2120,21.46,20241209,1.73,N,038110,500,205 억,,193932,N,N,0,N,00,N
20250311,150436,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,-35,5,-1.34,485803097,191987,207.59,2535,2585,2500,3390,1830,2610,2530.05,0.47,0,28075,2686,2647,2626,2587,2566,2637,2577,206,780,500,1870,5,1,41169370,1060,2.16,0.49,12,0.47,1193.00,5308.00,5540,20240308,-53.52,2120,20241209,21.46,2945,-12.56,20250213,2260,13.94,20250102,5460,-52.84,20240312,2120,21.46,20241209,1.73,N,038110,500,205 억,,193932,N,N,0,N,00,N
20250311,140435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2565,-45,5,-1.72,480131567,189785,205.21,2535,2585,2500,3390,1830,2610,2529.52,0.47,0,28106,2686,2647,2626,2587,2566,2637,2577,206,780,500,1870,5,1,41169370,1056,2.15,0.48,12,0.46,1193.00,5308.00,5540,20240308,-53.70,2120,20241209,20.99,2945,-12.90,20250213,2260,13.50,20250102,5460,-53.02,20240312,2120,20.99,20241209,1.73,N,038110,500,205 억,,193932,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 20250312 160437 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2535 -40 5 -1.55 452569364 177868 90.31 2550 2590 2510 3345 1805 2575 2544.43 0.53 0 -28889 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1044 2.12 0.48 12 0.43 1193.00 5308.00 5540 20240308 -54.24 2120 20241209 19.58 2945 -13.92 20250213 2260 12.17 20250102 5460 -53.57 20240312 2120 19.58 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
3 20250312 150437 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2545 -30 5 -1.17 441306749 173430 88.06 2550 2590 2510 3345 1805 2575 2544.58 0.53 0 -29027 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1048 2.13 0.48 12 0.42 1193.00 5308.00 5540 20240308 -54.06 2120 20241209 20.05 2945 -13.58 20250213 2260 12.61 20250102 5460 -53.39 20240312 2120 20.05 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
4 20250312 140437 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2540 -35 5 -1.36 330848795 129699 65.86 2550 2590 2530 3345 1805 2575 2550.90 0.53 0 -7488 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1046 2.13 0.48 12 0.32 1193.00 5308.00 5540 20240308 -54.15 2120 20241209 19.81 2945 -13.75 20250213 2260 12.39 20250102 5460 -53.48 20240312 2120 19.81 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
5 20250312 130437 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2545 -30 5 -1.17 275879824 108024 54.85 2550 2590 2535 3345 1805 2575 2553.88 0.53 0 6003 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1048 2.13 0.48 12 0.26 1193.00 5308.00 5540 20240308 -54.06 2120 20241209 20.05 2945 -13.58 20250213 2260 12.61 20250102 5460 -53.39 20240312 2120 20.05 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
6 20250312 120438 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2545 -30 5 -1.17 250900544 98213 49.87 2550 2590 2535 3345 1805 2575 2554.66 0.53 0 10128 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1048 2.13 0.48 12 0.24 1193.00 5308.00 5540 20240308 -54.06 2120 20241209 20.05 2945 -13.58 20250213 2260 12.61 20250102 5460 -53.39 20240312 2120 20.05 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
7 20250312 110435 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2555 -20 5 -0.78 187142939 73172 37.15 2550 2590 2535 3345 1805 2575 2557.58 0.53 0 10102 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1052 2.14 0.48 12 0.18 1193.00 5308.00 5540 20240308 -53.88 2120 20241209 20.52 2945 -13.24 20250213 2260 13.05 20250102 5460 -53.21 20240312 2120 20.52 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
8 20250312 100437 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2565 -10 5 -0.39 102315834 40007 20.31 2550 2590 2535 3345 1805 2575 2557.45 0.53 0 12308 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1056 2.15 0.48 12 0.10 1193.00 5308.00 5540 20240308 -53.70 2120 20241209 20.99 2945 -12.90 20250213 2260 13.50 20250102 5460 -53.02 20240312 2120 20.99 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
9 20250312 090438 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2545 -30 5 -1.17 38118005 14971 7.60 2550 2575 2540 3345 1805 2575 2546.12 0.53 0 3889 2638 2606 2553 2521 2468 2622 2537 206 770 500 1850 5 1 41169370 1048 2.13 0.48 12 0.04 1193.00 5308.00 5540 20240308 -54.06 2120 20241209 20.05 2945 -13.58 20250213 2260 12.61 20250102 5460 -53.39 20240312 2120 20.05 20241209 1.73 N 038110 500 205 억 220205 N N 0 N 00 N
10 20250311 160433 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 -35 5 -1.34 496728347 196232 212.18 2535 2585 2500 3390 1830 2610 2530.99 0.47 0 26229 2686 2647 2626 2587 2566 2637 2577 206 780 500 1870 5 1 41169370 1060 2.16 0.49 12 0.48 1193.00 5308.00 5540 20240308 -53.52 2120 20241209 21.46 2945 -12.56 20250213 2260 13.94 20250102 5460 -52.84 20240312 2120 21.46 20241209 1.73 N 038110 500 205 억 193932 N N 0 N 00 N
11 20250311 150436 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 -35 5 -1.34 485803097 191987 207.59 2535 2585 2500 3390 1830 2610 2530.05 0.47 0 28075 2686 2647 2626 2587 2566 2637 2577 206 780 500 1870 5 1 41169370 1060 2.16 0.49 12 0.47 1193.00 5308.00 5540 20240308 -53.52 2120 20241209 21.46 2945 -12.56 20250213 2260 13.94 20250102 5460 -52.84 20240312 2120 21.46 20241209 1.73 N 038110 500 205 억 193932 N N 0 N 00 N
12 20250311 140435 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2565 -45 5 -1.72 480131567 189785 205.21 2535 2585 2500 3390 1830 2610 2529.52 0.47 0 28106 2686 2647 2626 2587 2566 2637 2577 206 780 500 1870 5 1 41169370 1056 2.15 0.48 12 0.46 1193.00 5308.00 5540 20240308 -53.70 2120 20241209 20.99 2945 -12.90 20250213 2260 13.50 20250102 5460 -53.02 20240312 2120 20.99 20241209 1.73 N 038110 500 205 억 193932 N N 0 N 00 N