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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160503,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,0,3,0.00,318498835,130126,65.62,2465,2495,2420,3215,1735,2475,2447.62,0.79,0,23558,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1019,2.07,0.47,12,0.32,1193.00,5308.00,5460,20240312,-54.67,2120,20241209,16.75,2945,-15.96,20250213,2260,9.51,20250102,4840,-48.86,20240321,2120,16.75,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,150447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,0,3,0.00,310116185,126739,63.92,2465,2495,2420,3215,1735,2475,2446.89,0.79,0,24896,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1019,2.07,0.47,12,0.31,1193.00,5308.00,5460,20240312,-54.67,2120,20241209,16.75,2945,-15.96,20250213,2260,9.51,20250102,4840,-48.86,20240321,2120,16.75,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,140448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-5,5,-0.20,288871955,118125,59.57,2465,2495,2420,3215,1735,2475,2445.48,0.79,0,25413,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1017,2.07,0.47,12,0.29,1193.00,5308.00,5460,20240312,-54.76,2120,20241209,16.51,2945,-16.13,20250213,2260,9.29,20250102,4840,-48.97,20240321,2120,16.51,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,130448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,0,3,0.00,276166325,112976,56.98,2465,2495,2420,3215,1735,2475,2444.47,0.79,0,27498,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1019,2.07,0.47,12,0.27,1193.00,5308.00,5460,20240312,-54.67,2120,20241209,16.75,2945,-15.96,20250213,2260,9.51,20250102,4840,-48.86,20240321,2120,16.75,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,120448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,0,3,0.00,253480620,103797,52.35,2465,2495,2420,3215,1735,2475,2442.08,0.79,0,28394,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1019,2.07,0.47,12,0.25,1193.00,5308.00,5460,20240312,-54.67,2120,20241209,16.75,2945,-15.96,20250213,2260,9.51,20250102,4840,-48.86,20240321,2120,16.75,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,110447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-10,5,-0.40,229777550,94185,47.50,2465,2495,2420,3215,1735,2475,2439.64,0.79,0,21951,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1015,2.07,0.46,12,0.23,1193.00,5308.00,5460,20240312,-54.85,2120,20241209,16.27,2945,-16.30,20250213,2260,9.07,20250102,4840,-49.07,20240321,2120,16.27,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,100448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-45,5,-1.82,154787070,63516,32.03,2465,2495,2425,3215,1735,2475,2436.98,0.79,0,11625,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1000,2.04,0.46,12,0.15,1193.00,5308.00,5460,20240312,-55.49,2120,20241209,14.62,2945,-17.49,20250213,2260,7.52,20250102,4840,-49.79,20240321,2120,14.62,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250321,090450,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-5,5,-0.20,4293780,1739,0.88,2465,2495,2465,3215,1735,2475,2469.11,0.79,0,-713,2625,2550,2510,2435,2395,2530,2415,206,740,500,1780,5,1,41169370,1017,2.07,0.47,12,0.00,1193.00,5308.00,5460,20240312,-54.76,2120,20241209,16.51,2945,-16.13,20250213,2260,9.29,20250102,4840,-48.97,20240321,2120,16.51,20241209,1.55,N,038110,500,205 억,,323589,N,N,0,N,00,N
20250320,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-55,5,-2.17,492215853,195943,136.90,2540,2585,2470,3285,1775,2530,2512.04,0.89,0,-33760,2560,2545,2520,2505,2480,2552,2512,206,755,500,1820,5,1,41169370,1019,2.07,0.47,12,0.48,1193.00,5308.00,5540,20240308,-55.32,2120,20241209,16.75,2945,-15.96,20250213,2260,9.51,20250102,4840,-48.86,20240321,2120,16.75,20241209,1.62,N,038110,500,205 억,,364452,N,N,0,N,00,N
20250320,150447,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,-50,5,-1.98,455652598,181189,126.59,2540,2585,2480,3285,1775,2530,2514.79,0.89,0,-30117,2560,2545,2520,2505,2480,2552,2512,206,755,500,1820,5,1,41169370,1021,2.08,0.47,12,0.44,1193.00,5308.00,5540,20240308,-55.23,2120,20241209,16.98,2945,-15.79,20250213,2260,9.73,20250102,4840,-48.76,20240321,2120,16.98,20241209,1.62,N,038110,500,205 억,,364452,N,N,0,N,00,N
20250320,140449,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-40,5,-1.58,378396273,150102,104.87,2540,2585,2490,3285,1775,2530,2520.93,0.89,0,-17769,2560,2545,2520,2505,2480,2552,2512,206,755,500,1820,5,1,41169370,1025,2.09,0.47,12,0.36,1193.00,5308.00,5540,20240308,-55.05,2120,20241209,17.45,2945,-15.45,20250213,2260,10.18,20250102,4840,-48.55,20240321,2120,17.45,20241209,1.62,N,038110,500,205 억,,364452,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 20250321 160503 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 0 3 0.00 318498835 130126 65.62 2465 2495 2420 3215 1735 2475 2447.62 0.79 0 23558 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1019 2.07 0.47 12 0.32 1193.00 5308.00 5460 20240312 -54.67 2120 20241209 16.75 2945 -15.96 20250213 2260 9.51 20250102 4840 -48.86 20240321 2120 16.75 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
3 20250321 150447 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 0 3 0.00 310116185 126739 63.92 2465 2495 2420 3215 1735 2475 2446.89 0.79 0 24896 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1019 2.07 0.47 12 0.31 1193.00 5308.00 5460 20240312 -54.67 2120 20241209 16.75 2945 -15.96 20250213 2260 9.51 20250102 4840 -48.86 20240321 2120 16.75 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
4 20250321 140448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -5 5 -0.20 288871955 118125 59.57 2465 2495 2420 3215 1735 2475 2445.48 0.79 0 25413 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1017 2.07 0.47 12 0.29 1193.00 5308.00 5460 20240312 -54.76 2120 20241209 16.51 2945 -16.13 20250213 2260 9.29 20250102 4840 -48.97 20240321 2120 16.51 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
5 20250321 130448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 0 3 0.00 276166325 112976 56.98 2465 2495 2420 3215 1735 2475 2444.47 0.79 0 27498 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1019 2.07 0.47 12 0.27 1193.00 5308.00 5460 20240312 -54.67 2120 20241209 16.75 2945 -15.96 20250213 2260 9.51 20250102 4840 -48.86 20240321 2120 16.75 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
6 20250321 120448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 0 3 0.00 253480620 103797 52.35 2465 2495 2420 3215 1735 2475 2442.08 0.79 0 28394 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1019 2.07 0.47 12 0.25 1193.00 5308.00 5460 20240312 -54.67 2120 20241209 16.75 2945 -15.96 20250213 2260 9.51 20250102 4840 -48.86 20240321 2120 16.75 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
7 20250321 110447 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -10 5 -0.40 229777550 94185 47.50 2465 2495 2420 3215 1735 2475 2439.64 0.79 0 21951 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1015 2.07 0.46 12 0.23 1193.00 5308.00 5460 20240312 -54.85 2120 20241209 16.27 2945 -16.30 20250213 2260 9.07 20250102 4840 -49.07 20240321 2120 16.27 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
8 20250321 100448 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2430 -45 5 -1.82 154787070 63516 32.03 2465 2495 2425 3215 1735 2475 2436.98 0.79 0 11625 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1000 2.04 0.46 12 0.15 1193.00 5308.00 5460 20240312 -55.49 2120 20241209 14.62 2945 -17.49 20250213 2260 7.52 20250102 4840 -49.79 20240321 2120 14.62 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
9 20250321 090450 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -5 5 -0.20 4293780 1739 0.88 2465 2495 2465 3215 1735 2475 2469.11 0.79 0 -713 2625 2550 2510 2435 2395 2530 2415 206 740 500 1780 5 1 41169370 1017 2.07 0.47 12 0.00 1193.00 5308.00 5460 20240312 -54.76 2120 20241209 16.51 2945 -16.13 20250213 2260 9.29 20250102 4840 -48.97 20240321 2120 16.51 20241209 1.55 N 038110 500 205 억 323589 N N 0 N 00 N
10 20250320 160741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -55 5 -2.17 492215853 195943 136.90 2540 2585 2470 3285 1775 2530 2512.04 0.89 0 -33760 2560 2545 2520 2505 2480 2552 2512 206 755 500 1820 5 1 41169370 1019 2.07 0.47 12 0.48 1193.00 5308.00 5540 20240308 -55.32 2120 20241209 16.75 2945 -15.96 20250213 2260 9.51 20250102 4840 -48.86 20240321 2120 16.75 20241209 1.62 N 038110 500 205 억 364452 N N 0 N 00 N
11 20250320 150447 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 -50 5 -1.98 455652598 181189 126.59 2540 2585 2480 3285 1775 2530 2514.79 0.89 0 -30117 2560 2545 2520 2505 2480 2552 2512 206 755 500 1820 5 1 41169370 1021 2.08 0.47 12 0.44 1193.00 5308.00 5540 20240308 -55.23 2120 20241209 16.98 2945 -15.79 20250213 2260 9.73 20250102 4840 -48.76 20240321 2120 16.98 20241209 1.62 N 038110 500 205 억 364452 N N 0 N 00 N
12 20250320 140449 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 -40 5 -1.58 378396273 150102 104.87 2540 2585 2490 3285 1775 2530 2520.93 0.89 0 -17769 2560 2545 2520 2505 2480 2552 2512 206 755 500 1820 5 1 41169370 1025 2.09 0.47 12 0.36 1193.00 5308.00 5540 20240308 -55.05 2120 20241209 17.45 2945 -15.45 20250213 2260 10.18 20250102 4840 -48.55 20240321 2120 17.45 20241209 1.62 N 038110 500 205 억 364452 N N 0 N 00 N