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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-50,5,-1.84,570737746,210138,160.44,2730,2780,2665,3525,1905,2715,2716.02,0.53,0,-34527,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1097,2.23,0.50,12,0.51,1193.00,5308.00,5540,20240308,-51.90,2120,20241209,25.71,2945,-9.51,20250213,2260,17.92,20250102,5540,-51.90,20240308,2120,25.71,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,150430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-45,5,-1.66,555053861,204259,155.96,2730,2780,2665,3525,1905,2715,2717.40,0.53,0,-35281,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1099,2.24,0.50,12,0.50,1193.00,5308.00,5540,20240308,-51.81,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,140429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,-25,5,-0.92,453538556,166271,126.95,2730,2780,2670,3525,1905,2715,2727.71,0.53,0,-11711,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1107,2.25,0.51,12,0.40,1193.00,5308.00,5540,20240308,-51.44,2120,20241209,26.89,2945,-8.66,20250213,2260,19.03,20250102,5540,-51.44,20240308,2120,26.89,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,130429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,-40,5,-1.47,436969830,160089,122.23,2730,2780,2670,3525,1905,2715,2729.54,0.53,0,-9441,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1101,2.24,0.50,12,0.39,1193.00,5308.00,5540,20240308,-51.71,2120,20241209,26.18,2945,-9.17,20250213,2260,18.36,20250102,5540,-51.71,20240308,2120,26.18,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,120430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,-30,5,-1.10,406974467,148882,113.67,2730,2780,2675,3525,1905,2715,2733.54,0.53,0,111,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1105,2.25,0.51,12,0.36,1193.00,5308.00,5540,20240308,-51.53,2120,20241209,26.65,2945,-8.83,20250213,2260,18.81,20250102,5540,-51.53,20240308,2120,26.65,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,110428,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-35,5,-1.29,389217057,142263,108.62,2730,2780,2680,3525,1905,2715,2735.90,0.53,0,3537,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1103,2.25,0.50,12,0.35,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,100429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,-15,5,-0.55,343569185,125303,95.67,2730,2780,2690,3525,1905,2715,2741.91,0.53,0,11580,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1112,2.26,0.51,12,0.30,1193.00,5308.00,5540,20240308,-51.26,2120,20241209,27.36,2945,-8.32,20250213,2260,19.47,20250102,5540,-51.26,20240308,2120,27.36,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250306,090431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2750,35,2,1.29,71430865,26087,19.92,2730,2765,2700,3525,1905,2715,2738.18,0.53,0,10157,2808,2761,2678,2631,2548,2785,2655,206,810,500,1950,5,1,41169370,1132,2.31,0.52,12,0.06,1193.00,5308.00,5540,20240308,-50.36,2120,20241209,29.72,2945,-6.62,20250213,2260,21.68,20250102,5540,-50.36,20240308,2120,29.72,20241209,1.68,N,038110,500,205 억,,218091,N,N,0,N,00,N
20250305,160425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,95,2,3.63,338087774,127467,97.43,2600,2725,2595,3405,1835,2620,2651.40,0.53,0,2528,2666,2642,2596,2572,2526,2655,2585,206,785,500,1880,5,1,41169370,1118,2.28,0.51,12,0.31,1193.00,5308.00,5540,20240308,-50.99,2120,20241209,28.07,2945,-7.81,20250213,2260,20.13,20250102,5540,-50.99,20240308,2120,28.07,20241209,1.63,N,038110,500,205 억,,216225,N,N,0,N,00,N
20250305,150427,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,30,2,1.15,197392724,75279,57.54,2600,2655,2595,3405,1835,2620,2622.15,0.53,0,15298,2666,2642,2596,2572,2526,2655,2585,206,785,500,1880,5,1,41169370,1091,2.22,0.50,12,0.18,1193.00,5308.00,5540,20240308,-52.17,2120,20241209,25.00,2945,-10.02,20250213,2260,17.26,20250102,5540,-52.17,20240308,2120,25.00,20241209,1.63,N,038110,500,205 억,,216225,N,N,0,N,00,N
20250305,140425,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2635,15,2,0.57,160814339,61448,46.97,2600,2640,2595,3405,1835,2620,2617.08,0.53,0,7623,2666,2642,2596,2572,2526,2655,2585,206,785,500,1880,5,1,41169370,1085,2.21,0.50,12,0.15,1193.00,5308.00,5540,20240308,-52.44,2120,20241209,24.29,2945,-10.53,20250213,2260,16.59,20250102,5540,-52.44,20240308,2120,24.29,20241209,1.63,N,038110,500,205 억,,216225,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 20250306 160430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 -50 5 -1.84 570737746 210138 160.44 2730 2780 2665 3525 1905 2715 2716.02 0.53 0 -34527 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1097 2.23 0.50 12 0.51 1193.00 5308.00 5540 20240308 -51.90 2120 20241209 25.71 2945 -9.51 20250213 2260 17.92 20250102 5540 -51.90 20240308 2120 25.71 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
3 20250306 150430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -45 5 -1.66 555053861 204259 155.96 2730 2780 2665 3525 1905 2715 2717.40 0.53 0 -35281 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1099 2.24 0.50 12 0.50 1193.00 5308.00 5540 20240308 -51.81 2120 20241209 25.94 2945 -9.34 20250213 2260 18.14 20250102 5540 -51.81 20240308 2120 25.94 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
4 20250306 140429 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 -25 5 -0.92 453538556 166271 126.95 2730 2780 2670 3525 1905 2715 2727.71 0.53 0 -11711 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1107 2.25 0.51 12 0.40 1193.00 5308.00 5540 20240308 -51.44 2120 20241209 26.89 2945 -8.66 20250213 2260 19.03 20250102 5540 -51.44 20240308 2120 26.89 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
5 20250306 130429 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2675 -40 5 -1.47 436969830 160089 122.23 2730 2780 2670 3525 1905 2715 2729.54 0.53 0 -9441 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1101 2.24 0.50 12 0.39 1193.00 5308.00 5540 20240308 -51.71 2120 20241209 26.18 2945 -9.17 20250213 2260 18.36 20250102 5540 -51.71 20240308 2120 26.18 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
6 20250306 120430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 -30 5 -1.10 406974467 148882 113.67 2730 2780 2675 3525 1905 2715 2733.54 0.53 0 111 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1105 2.25 0.51 12 0.36 1193.00 5308.00 5540 20240308 -51.53 2120 20241209 26.65 2945 -8.83 20250213 2260 18.81 20250102 5540 -51.53 20240308 2120 26.65 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
7 20250306 110428 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 -35 5 -1.29 389217057 142263 108.62 2730 2780 2680 3525 1905 2715 2735.90 0.53 0 3537 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1103 2.25 0.50 12 0.35 1193.00 5308.00 5540 20240308 -51.62 2120 20241209 26.42 2945 -9.00 20250213 2260 18.58 20250102 5540 -51.62 20240308 2120 26.42 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
8 20250306 100429 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 -15 5 -0.55 343569185 125303 95.67 2730 2780 2690 3525 1905 2715 2741.91 0.53 0 11580 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1112 2.26 0.51 12 0.30 1193.00 5308.00 5540 20240308 -51.26 2120 20241209 27.36 2945 -8.32 20250213 2260 19.47 20250102 5540 -51.26 20240308 2120 27.36 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
9 20250306 090431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2750 35 2 1.29 71430865 26087 19.92 2730 2765 2700 3525 1905 2715 2738.18 0.53 0 10157 2808 2761 2678 2631 2548 2785 2655 206 810 500 1950 5 1 41169370 1132 2.31 0.52 12 0.06 1193.00 5308.00 5540 20240308 -50.36 2120 20241209 29.72 2945 -6.62 20250213 2260 21.68 20250102 5540 -50.36 20240308 2120 29.72 20241209 1.68 N 038110 500 205 억 218091 N N 0 N 00 N
10 20250305 160425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 95 2 3.63 338087774 127467 97.43 2600 2725 2595 3405 1835 2620 2651.40 0.53 0 2528 2666 2642 2596 2572 2526 2655 2585 206 785 500 1880 5 1 41169370 1118 2.28 0.51 12 0.31 1193.00 5308.00 5540 20240308 -50.99 2120 20241209 28.07 2945 -7.81 20250213 2260 20.13 20250102 5540 -50.99 20240308 2120 28.07 20241209 1.63 N 038110 500 205 억 216225 N N 0 N 00 N
11 20250305 150427 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2650 30 2 1.15 197392724 75279 57.54 2600 2655 2595 3405 1835 2620 2622.15 0.53 0 15298 2666 2642 2596 2572 2526 2655 2585 206 785 500 1880 5 1 41169370 1091 2.22 0.50 12 0.18 1193.00 5308.00 5540 20240308 -52.17 2120 20241209 25.00 2945 -10.02 20250213 2260 17.26 20250102 5540 -52.17 20240308 2120 25.00 20241209 1.63 N 038110 500 205 억 216225 N N 0 N 00 N
12 20250305 140425 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2635 15 2 0.57 160814339 61448 46.97 2600 2640 2595 3405 1835 2620 2617.08 0.53 0 7623 2666 2642 2596 2572 2526 2655 2585 206 785 500 1880 5 1 41169370 1085 2.21 0.50 12 0.15 1193.00 5308.00 5540 20240308 -52.44 2120 20241209 24.29 2945 -10.53 20250213 2260 16.59 20250102 5540 -52.44 20240308 2120 24.29 20241209 1.63 N 038110 500 205 억 216225 N N 0 N 00 N