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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,-5,5,-0.20,336425087,133537,113.74,2515,2555,2505,3265,1765,2515,2519.34,0.72,0,11988,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1033,2.10,0.47,12,0.32,1193.00,5308.00,5540,20240308,-54.69,2120,20241209,18.40,2945,-14.77,20250213,2260,11.06,20250102,4945,-49.24,20240318,2120,18.40,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,150446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,5,2,0.20,321754027,127690,108.76,2515,2555,2510,3265,1765,2515,2519.81,0.72,0,16237,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1037,2.11,0.47,12,0.31,1193.00,5308.00,5540,20240308,-54.51,2120,20241209,18.87,2945,-14.43,20250213,2260,11.50,20250102,4945,-49.04,20240318,2120,18.87,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,140446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,0,3,0.00,256518386,101749,86.67,2515,2555,2510,3265,1765,2515,2521.09,0.72,0,26039,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1035,2.11,0.47,12,0.25,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,4945,-49.14,20240318,2120,18.63,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,130444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,5,2,0.20,246566220,97792,83.30,2515,2555,2510,3265,1765,2515,2521.33,0.72,0,26856,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1037,2.11,0.47,12,0.24,1193.00,5308.00,5540,20240308,-54.51,2120,20241209,18.87,2945,-14.43,20250213,2260,11.50,20250102,4945,-49.04,20240318,2120,18.87,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,120444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,5,2,0.20,220656405,87517,74.54,2515,2555,2510,3265,1765,2515,2521.30,0.72,0,29979,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1037,2.11,0.47,12,0.21,1193.00,5308.00,5540,20240308,-54.51,2120,20241209,18.87,2945,-14.43,20250213,2260,11.50,20250102,4945,-49.04,20240318,2120,18.87,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,110443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,10,2,0.40,215127420,85325,72.68,2515,2555,2510,3265,1765,2515,2521.27,0.72,0,29864,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1040,2.12,0.48,12,0.21,1193.00,5308.00,5540,20240308,-54.42,2120,20241209,19.10,2945,-14.26,20250213,2260,11.73,20250102,4945,-48.94,20240318,2120,19.10,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,100445,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,-5,5,-0.20,175803015,69719,59.38,2515,2555,2510,3265,1765,2515,2521.59,0.72,0,34707,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1033,2.10,0.47,12,0.17,1193.00,5308.00,5540,20240308,-54.69,2120,20241209,18.40,2945,-14.77,20250213,2260,11.06,20250102,4945,-49.24,20240318,2120,18.40,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250318,090446,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2550,35,2,1.39,1913240,756,0.64,2515,2555,2515,3265,1765,2515,2530.74,0.72,0,110,2555,2535,2515,2495,2475,2525,2485,206,750,500,1810,5,1,41169370,1050,2.14,0.48,12,0.00,1193.00,5308.00,5540,20240308,-53.97,2120,20241209,20.28,2945,-13.41,20250213,2260,12.83,20250102,4945,-48.43,20240318,2120,20.28,20241209,1.67,N,038110,500,205 억,,294395,N,N,0,N,00,N
20250317,160443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,0,3,0.00,284469130,113283,149.97,2525,2535,2495,3265,1765,2515,2511.14,0.63,0,32637,2578,2546,2523,2491,2468,2542,2487,206,750,500,1810,5,1,41169370,1035,2.11,0.47,12,0.28,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,4945,-49.14,20240318,2120,18.63,20241209,1.70,N,038110,500,205 억,,260832,N,N,0,N,00,N
20250317,150443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,5,2,0.20,265854110,105902,140.20,2525,2535,2495,3265,1765,2515,2510.38,0.63,0,31901,2578,2546,2523,2491,2468,2542,2487,206,750,500,1810,5,1,41169370,1037,2.11,0.47,12,0.26,1193.00,5308.00,5540,20240308,-54.51,2120,20241209,18.87,2945,-14.43,20250213,2260,11.50,20250102,4945,-49.04,20240318,2120,18.87,20241209,1.70,N,038110,500,205 억,,260832,N,N,0,N,00,N
20250317,140444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,0,3,0.00,215569350,85946,113.78,2525,2535,2495,3265,1765,2515,2508.20,0.63,0,22123,2578,2546,2523,2491,2468,2542,2487,206,750,500,1810,5,1,41169370,1035,2.11,0.47,12,0.21,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,4945,-49.14,20240318,2120,18.63,20241209,1.70,N,038110,500,205 억,,260832,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 20250318 160443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2510 -5 5 -0.20 336425087 133537 113.74 2515 2555 2505 3265 1765 2515 2519.34 0.72 0 11988 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1033 2.10 0.47 12 0.32 1193.00 5308.00 5540 20240308 -54.69 2120 20241209 18.40 2945 -14.77 20250213 2260 11.06 20250102 4945 -49.24 20240318 2120 18.40 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
3 20250318 150446 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2520 5 2 0.20 321754027 127690 108.76 2515 2555 2510 3265 1765 2515 2519.81 0.72 0 16237 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1037 2.11 0.47 12 0.31 1193.00 5308.00 5540 20240308 -54.51 2120 20241209 18.87 2945 -14.43 20250213 2260 11.50 20250102 4945 -49.04 20240318 2120 18.87 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
4 20250318 140446 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2515 0 3 0.00 256518386 101749 86.67 2515 2555 2510 3265 1765 2515 2521.09 0.72 0 26039 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1035 2.11 0.47 12 0.25 1193.00 5308.00 5540 20240308 -54.60 2120 20241209 18.63 2945 -14.60 20250213 2260 11.28 20250102 4945 -49.14 20240318 2120 18.63 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
5 20250318 130444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2520 5 2 0.20 246566220 97792 83.30 2515 2555 2510 3265 1765 2515 2521.33 0.72 0 26856 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1037 2.11 0.47 12 0.24 1193.00 5308.00 5540 20240308 -54.51 2120 20241209 18.87 2945 -14.43 20250213 2260 11.50 20250102 4945 -49.04 20240318 2120 18.87 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
6 20250318 120444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2520 5 2 0.20 220656405 87517 74.54 2515 2555 2510 3265 1765 2515 2521.30 0.72 0 29979 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1037 2.11 0.47 12 0.21 1193.00 5308.00 5540 20240308 -54.51 2120 20241209 18.87 2945 -14.43 20250213 2260 11.50 20250102 4945 -49.04 20240318 2120 18.87 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
7 20250318 110443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2525 10 2 0.40 215127420 85325 72.68 2515 2555 2510 3265 1765 2515 2521.27 0.72 0 29864 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1040 2.12 0.48 12 0.21 1193.00 5308.00 5540 20240308 -54.42 2120 20241209 19.10 2945 -14.26 20250213 2260 11.73 20250102 4945 -48.94 20240318 2120 19.10 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
8 20250318 100445 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2510 -5 5 -0.20 175803015 69719 59.38 2515 2555 2510 3265 1765 2515 2521.59 0.72 0 34707 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1033 2.10 0.47 12 0.17 1193.00 5308.00 5540 20240308 -54.69 2120 20241209 18.40 2945 -14.77 20250213 2260 11.06 20250102 4945 -49.24 20240318 2120 18.40 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
9 20250318 090446 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2550 35 2 1.39 1913240 756 0.64 2515 2555 2515 3265 1765 2515 2530.74 0.72 0 110 2555 2535 2515 2495 2475 2525 2485 206 750 500 1810 5 1 41169370 1050 2.14 0.48 12 0.00 1193.00 5308.00 5540 20240308 -53.97 2120 20241209 20.28 2945 -13.41 20250213 2260 12.83 20250102 4945 -48.43 20240318 2120 20.28 20241209 1.67 N 038110 500 205 억 294395 N N 0 N 00 N
10 20250317 160443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2515 0 3 0.00 284469130 113283 149.97 2525 2535 2495 3265 1765 2515 2511.14 0.63 0 32637 2578 2546 2523 2491 2468 2542 2487 206 750 500 1810 5 1 41169370 1035 2.11 0.47 12 0.28 1193.00 5308.00 5540 20240308 -54.60 2120 20241209 18.63 2945 -14.60 20250213 2260 11.28 20250102 4945 -49.14 20240318 2120 18.63 20241209 1.70 N 038110 500 205 억 260832 N N 0 N 00 N
11 20250317 150443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2520 5 2 0.20 265854110 105902 140.20 2525 2535 2495 3265 1765 2515 2510.38 0.63 0 31901 2578 2546 2523 2491 2468 2542 2487 206 750 500 1810 5 1 41169370 1037 2.11 0.47 12 0.26 1193.00 5308.00 5540 20240308 -54.51 2120 20241209 18.87 2945 -14.43 20250213 2260 11.50 20250102 4945 -49.04 20240318 2120 18.87 20241209 1.70 N 038110 500 205 억 260832 N N 0 N 00 N
12 20250317 140444 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2515 0 3 0.00 215569350 85946 113.78 2525 2535 2495 3265 1765 2515 2508.20 0.63 0 22123 2578 2546 2523 2491 2468 2542 2487 206 750 500 1810 5 1 41169370 1035 2.11 0.47 12 0.21 1193.00 5308.00 5540 20240308 -54.60 2120 20241209 18.63 2945 -14.60 20250213 2260 11.28 20250102 4945 -49.14 20240318 2120 18.63 20241209 1.70 N 038110 500 205 억 260832 N N 0 N 00 N