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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,-20,5,-0.79,429357196,168583,94.43,2530,2600,2510,3295,1775,2535,2546.86,0.47,0,30308,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1035,2.11,0.47,12,0.41,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,5430,-53.68,20240313,2120,18.63,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,150440,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2515,-20,5,-0.79,411827301,161608,90.53,2530,2600,2510,3295,1775,2535,2548.31,0.47,0,38342,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1035,2.11,0.47,12,0.39,1193.00,5308.00,5540,20240308,-54.60,2120,20241209,18.63,2945,-14.60,20250213,2260,11.28,20250102,5430,-53.68,20240313,2120,18.63,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,140439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,0,3,0.00,341463909,133634,74.86,2530,2600,2520,3295,1775,2535,2555.22,0.47,0,40115,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1044,2.12,0.48,12,0.32,1193.00,5308.00,5540,20240308,-54.24,2120,20241209,19.58,2945,-13.92,20250213,2260,12.17,20250102,5430,-53.31,20240313,2120,19.58,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,130439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2550,15,2,0.59,295422314,115506,64.70,2530,2600,2530,3295,1775,2535,2557.64,0.47,0,49774,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1050,2.14,0.48,12,0.28,1193.00,5308.00,5540,20240308,-53.97,2120,20241209,20.28,2945,-13.41,20250213,2260,12.83,20250102,5430,-53.04,20240313,2120,20.28,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,120440,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2555,20,2,0.79,278693259,108941,61.02,2530,2600,2530,3295,1775,2535,2558.20,0.47,0,54000,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1052,2.14,0.48,12,0.26,1193.00,5308.00,5540,20240308,-53.88,2120,20241209,20.52,2945,-13.24,20250213,2260,13.05,20250102,5430,-52.95,20240313,2120,20.52,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,110439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,40,2,1.58,240406940,94070,52.69,2530,2600,2530,3295,1775,2535,2555.62,0.47,0,54397,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1060,2.16,0.49,12,0.23,1193.00,5308.00,5540,20240308,-53.52,2120,20241209,21.46,2945,-12.56,20250213,2260,13.94,20250102,5430,-52.58,20240313,2120,21.46,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,100439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2550,15,2,0.59,152812495,60081,33.66,2530,2565,2530,3295,1775,2535,2543.44,0.47,0,28520,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1050,2.14,0.48,12,0.15,1193.00,5308.00,5540,20240308,-53.97,2120,20241209,20.28,2945,-13.41,20250213,2260,12.83,20250102,5430,-53.04,20240313,2120,20.28,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
20250313,090440,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,25,2,0.99,1381060,544,0.30,2530,2565,2530,3295,1775,2535,2538.72,0.47,0,-261,2625,2580,2545,2500,2465,2562,2482,206,760,500,1820,5,1,41169370,1054,2.15,0.48,12,0.00,1193.00,5308.00,5540,20240308,-53.79,2120,20241209,20.75,2945,-13.07,20250213,2260,13.27,20250102,5430,-52.85,20240313,2120,20.75,20241209,1.73,N,038110,500,205 억,,191533,N,N,0,N,00,N
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
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 20250313 160439 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2515 -20 5 -0.79 429357196 168583 94.43 2530 2600 2510 3295 1775 2535 2546.86 0.47 0 30308 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1035 2.11 0.47 12 0.41 1193.00 5308.00 5540 20240308 -54.60 2120 20241209 18.63 2945 -14.60 20250213 2260 11.28 20250102 5430 -53.68 20240313 2120 18.63 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
3 20250313 150440 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2515 -20 5 -0.79 411827301 161608 90.53 2530 2600 2510 3295 1775 2535 2548.31 0.47 0 38342 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1035 2.11 0.47 12 0.39 1193.00 5308.00 5540 20240308 -54.60 2120 20241209 18.63 2945 -14.60 20250213 2260 11.28 20250102 5430 -53.68 20240313 2120 18.63 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
4 20250313 140439 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2535 0 3 0.00 341463909 133634 74.86 2530 2600 2520 3295 1775 2535 2555.22 0.47 0 40115 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1044 2.12 0.48 12 0.32 1193.00 5308.00 5540 20240308 -54.24 2120 20241209 19.58 2945 -13.92 20250213 2260 12.17 20250102 5430 -53.31 20240313 2120 19.58 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
5 20250313 130439 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2550 15 2 0.59 295422314 115506 64.70 2530 2600 2530 3295 1775 2535 2557.64 0.47 0 49774 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1050 2.14 0.48 12 0.28 1193.00 5308.00 5540 20240308 -53.97 2120 20241209 20.28 2945 -13.41 20250213 2260 12.83 20250102 5430 -53.04 20240313 2120 20.28 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
6 20250313 120440 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2555 20 2 0.79 278693259 108941 61.02 2530 2600 2530 3295 1775 2535 2558.20 0.47 0 54000 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1052 2.14 0.48 12 0.26 1193.00 5308.00 5540 20240308 -53.88 2120 20241209 20.52 2945 -13.24 20250213 2260 13.05 20250102 5430 -52.95 20240313 2120 20.52 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
7 20250313 110439 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 40 2 1.58 240406940 94070 52.69 2530 2600 2530 3295 1775 2535 2555.62 0.47 0 54397 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1060 2.16 0.49 12 0.23 1193.00 5308.00 5540 20240308 -53.52 2120 20241209 21.46 2945 -12.56 20250213 2260 13.94 20250102 5430 -52.58 20240313 2120 21.46 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
8 20250313 100439 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2550 15 2 0.59 152812495 60081 33.66 2530 2565 2530 3295 1775 2535 2543.44 0.47 0 28520 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1050 2.14 0.48 12 0.15 1193.00 5308.00 5540 20240308 -53.97 2120 20241209 20.28 2945 -13.41 20250213 2260 12.83 20250102 5430 -53.04 20240313 2120 20.28 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
9 20250313 090440 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 25 2 0.99 1381060 544 0.30 2530 2565 2530 3295 1775 2535 2538.72 0.47 0 -261 2625 2580 2545 2500 2465 2562 2482 206 760 500 1820 5 1 41169370 1054 2.15 0.48 12 0.00 1193.00 5308.00 5540 20240308 -53.79 2120 20241209 20.75 2945 -13.07 20250213 2260 13.27 20250102 5430 -52.85 20240313 2120 20.75 20241209 1.73 N 038110 500 205 억 191533 N N 0 N 00 N
10 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
11 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
12 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