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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,25,2,0.85,2103231384,712643,23.98,2945,2990,2925,3825,2065,2945,2951.26,0.00,0,-67802,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1223,8.68,0.53,12,1.73,342.00,5590.00,4715,20240520,-37.01,2120,20241209,40.09,3680,-19.29,20250425,2260,31.42,20250102,4715,-37.01,20240520,2120,40.09,20241209,3.56,Y,038110,500,205 억,,0,N,N,60795,N,00,N
20250512,150426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,5,2,0.17,1843384059,624731,21.02,2945,2990,2925,3825,2065,2945,2950.68,0.00,0,-76133,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1214,8.63,0.53,12,1.52,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250512,140425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,0,3,0.00,1626154886,551195,18.55,2945,2990,2925,3825,2065,2945,2950.24,0.00,0,-63314,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1212,8.61,0.53,12,1.34,342.00,5590.00,4715,20240520,-37.54,2120,20241209,38.92,3680,-19.97,20250425,2260,30.31,20250102,4715,-37.54,20240520,2120,38.92,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250512,130424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,-10,5,-0.34,1452062911,491969,16.56,2945,2990,2925,3825,2065,2945,2951.53,0.00,0,-56408,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1208,8.58,0.53,12,1.19,342.00,5590.00,4715,20240520,-37.75,2120,20241209,38.44,3680,-20.24,20250425,2260,29.87,20250102,4715,-37.75,20240520,2120,38.44,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250512,120426,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-5,5,-0.17,1134495552,383727,12.91,2945,2990,2925,3825,2065,2945,2956.52,0.00,0,-13742,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1210,8.60,0.53,12,0.93,342.00,5590.00,4715,20240520,-37.65,2120,20241209,38.68,3680,-20.11,20250425,2260,30.09,20250102,4715,-37.65,20240520,2120,38.68,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250512,110425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,5,2,0.17,959491812,324349,10.92,2945,2990,2925,3825,2065,2945,2958.21,0.00,0,13733,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1214,8.63,0.53,12,0.79,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250512,100424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,30,2,1.02,657432290,222613,7.49,2945,2980,2925,3825,2065,2945,2953.25,0.00,0,5509,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1225,8.70,0.53,12,0.54,342.00,5590.00,4715,20240520,-36.90,2120,20241209,40.33,3680,-19.16,20250425,2260,31.64,20250102,4715,-36.90,20240520,2120,40.33,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250512,090425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,0,3,0.00,74139025,25147,0.85,2945,2960,2945,3825,2065,2945,2948.23,0.00,0,6588,3245,3095,2990,2840,2735,3042,2787,206,880,500,2120,5,1,41169370,1212,8.61,0.53,12,0.06,342.00,5590.00,4715,20240520,-37.54,2120,20241209,38.92,3680,-19.97,20250425,2260,30.31,20250102,4715,-37.54,20240520,2120,38.92,20241209,3.56,Y,038110,500,205 억,,0,N,N,24533,N,00,N
20250509,160423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,-35,5,-1.17,8938319151,2956770,97.51,2980,3140,2885,3870,2090,2980,3023.07,0.26,0,-198552,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1212,8.61,0.53,12,7.18,342.00,5590.00,4715,20240520,-37.54,2120,20241209,38.92,3680,-19.97,20250425,2260,30.31,20250102,4715,-37.54,20240520,2120,38.92,20241209,3.24,Y,038110,500,205 억,,107477,N,N,24533,N,00,N
20250509,150425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-30,5,-1.01,8753892706,2894254,95.45,2980,3140,2885,3870,2090,2980,3024.58,0.26,0,-211479,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1214,8.63,0.53,12,7.03,342.00,5590.00,4715,20240520,-37.43,2120,20241209,39.15,3680,-19.84,20250425,2260,30.53,20250102,4715,-37.43,20240520,2120,39.15,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,N,00,N
20250509,140424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-5,5,-0.17,8294964116,2740285,90.37,2980,3140,2885,3870,2090,2980,3027.05,0.26,0,-194719,3270,3125,3010,2865,2750,3197,2937,206,890,500,2140,5,1,41169370,1225,8.70,0.53,12,6.66,342.00,5590.00,4715,20240520,-36.90,2120,20241209,40.33,3680,-19.16,20250425,2260,31.64,20250102,4715,-36.90,20240520,2120,40.33,20241209,3.24,Y,038110,500,205 억,,107477,N,N,42831,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 20250512 160421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2970 25 2 0.85 2103231384 712643 23.98 2945 2990 2925 3825 2065 2945 2951.26 0.00 0 -67802 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1223 8.68 0.53 12 1.73 342.00 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 3.56 Y 038110 500 205 억 0 N N 60795 N 00 N
3 20250512 150426 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 5 2 0.17 1843384059 624731 21.02 2945 2990 2925 3825 2065 2945 2950.68 0.00 0 -76133 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1214 8.63 0.53 12 1.52 342.00 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 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
4 20250512 140425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 0 3 0.00 1626154886 551195 18.55 2945 2990 2925 3825 2065 2945 2950.24 0.00 0 -63314 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1212 8.61 0.53 12 1.34 342.00 5590.00 4715 20240520 -37.54 2120 20241209 38.92 3680 -19.97 20250425 2260 30.31 20250102 4715 -37.54 20240520 2120 38.92 20241209 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
5 20250512 130424 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2935 -10 5 -0.34 1452062911 491969 16.56 2945 2990 2925 3825 2065 2945 2951.53 0.00 0 -56408 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1208 8.58 0.53 12 1.19 342.00 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 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
6 20250512 120426 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2940 -5 5 -0.17 1134495552 383727 12.91 2945 2990 2925 3825 2065 2945 2956.52 0.00 0 -13742 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1210 8.60 0.53 12 0.93 342.00 5590.00 4715 20240520 -37.65 2120 20241209 38.68 3680 -20.11 20250425 2260 30.09 20250102 4715 -37.65 20240520 2120 38.68 20241209 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
7 20250512 110425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 5 2 0.17 959491812 324349 10.92 2945 2990 2925 3825 2065 2945 2958.21 0.00 0 13733 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1214 8.63 0.53 12 0.79 342.00 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 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
8 20250512 100424 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2975 30 2 1.02 657432290 222613 7.49 2945 2980 2925 3825 2065 2945 2953.25 0.00 0 5509 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1225 8.70 0.53 12 0.54 342.00 5590.00 4715 20240520 -36.90 2120 20241209 40.33 3680 -19.16 20250425 2260 31.64 20250102 4715 -36.90 20240520 2120 40.33 20241209 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
9 20250512 090425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 0 3 0.00 74139025 25147 0.85 2945 2960 2945 3825 2065 2945 2948.23 0.00 0 6588 3245 3095 2990 2840 2735 3042 2787 206 880 500 2120 5 1 41169370 1212 8.61 0.53 12 0.06 342.00 5590.00 4715 20240520 -37.54 2120 20241209 38.92 3680 -19.97 20250425 2260 30.31 20250102 4715 -37.54 20240520 2120 38.92 20241209 3.56 Y 038110 500 205 억 0 N N 24533 N 00 N
10 20250509 160423 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 -35 5 -1.17 8938319151 2956770 97.51 2980 3140 2885 3870 2090 2980 3023.07 0.26 0 -198552 3270 3125 3010 2865 2750 3197 2937 206 890 500 2140 5 1 41169370 1212 8.61 0.53 12 7.18 342.00 5590.00 4715 20240520 -37.54 2120 20241209 38.92 3680 -19.97 20250425 2260 30.31 20250102 4715 -37.54 20240520 2120 38.92 20241209 3.24 Y 038110 500 205 억 107477 N N 24533 N 00 N
11 20250509 150425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 -30 5 -1.01 8753892706 2894254 95.45 2980 3140 2885 3870 2090 2980 3024.58 0.26 0 -211479 3270 3125 3010 2865 2750 3197 2937 206 890 500 2140 5 1 41169370 1214 8.63 0.53 12 7.03 342.00 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 3.24 Y 038110 500 205 억 107477 N N 42831 N 00 N
12 20250509 140424 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2975 -5 5 -0.17 8294964116 2740285 90.37 2980 3140 2885 3870 2090 2980 3027.05 0.26 0 -194719 3270 3125 3010 2865 2750 3197 2937 206 890 500 2140 5 1 41169370 1225 8.70 0.53 12 6.66 342.00 5590.00 4715 20240520 -36.90 2120 20241209 40.33 3680 -19.16 20250425 2260 31.64 20250102 4715 -36.90 20240520 2120 40.33 20241209 3.24 Y 038110 500 205 억 107477 N N 42831 N 00 N