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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019540/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
20250513,160319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3935,50,2,1.29,85993050,22118,124.81,3885,3950,3850,5050,2720,3885,3887.92,4.70,0,-1067,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,532,2.36,0.35,12,0.16,1666.00,11310.00,6100,20240618,-35.49,3410,20241209,15.40,4495,-12.46,20250325,3425,14.89,20250409,6100,-35.49,20240618,3410,15.40,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,150323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3910,25,2,0.64,76983430,19823,111.86,3885,3950,3850,5050,2720,3885,3883.54,4.70,0,-793,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,528,2.35,0.35,12,0.15,1666.00,11310.00,6100,20240618,-35.90,3410,20241209,14.66,4495,-13.01,20250325,3425,14.16,20250409,6100,-35.90,20240618,3410,14.66,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,140323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3915,30,2,0.77,61705795,15920,89.84,3885,3950,3850,5050,2720,3885,3875.99,4.70,0,1042,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,529,2.35,0.35,12,0.12,1666.00,11310.00,6100,20240618,-35.82,3410,20241209,14.81,4495,-12.90,20250325,3425,14.31,20250409,6100,-35.82,20240618,3410,14.81,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,130324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-15,5,-0.39,29507745,7632,43.07,3885,3920,3850,5050,2720,3885,3866.32,4.70,0,1115,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,523,2.32,0.34,12,0.06,1666.00,11310.00,6100,20240618,-36.56,3410,20241209,13.49,4495,-13.90,20250325,3425,12.99,20250409,6100,-36.56,20240618,3410,13.49,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,120324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,-25,5,-0.64,27185145,7032,39.68,3885,3920,3850,5050,2720,3885,3865.92,4.70,0,897,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,522,2.32,0.34,12,0.05,1666.00,11310.00,6100,20240618,-36.72,3410,20241209,13.20,4495,-14.13,20250325,3425,12.70,20250409,6100,-36.72,20240618,3410,13.20,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,110324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3875,-10,5,-0.26,7391635,1909,10.77,3885,3920,3855,5050,2720,3885,3871.99,4.70,0,-99,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,524,2.33,0.34,12,0.01,1666.00,11310.00,6100,20240618,-36.48,3410,20241209,13.64,4495,-13.79,20250325,3425,13.14,20250409,6100,-36.48,20240618,3410,13.64,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,100324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-15,5,-0.39,2450460,631,3.56,3885,3920,3870,5050,2720,3885,3883.45,4.70,0,-177,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,523,2.32,0.34,12,0.00,1666.00,11310.00,6100,20240618,-36.56,3410,20241209,13.49,4495,-13.90,20250325,3425,12.99,20250409,6100,-36.56,20240618,3410,13.49,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250513,090326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3905,20,2,0.51,120455,31,0.17,3885,3905,3885,5050,2720,3885,3885.65,4.70,0,0,3951,3917,3871,3837,3791,3935,3855,68,1165,500,2790,5,1,13513500,528,2.34,0.35,12,0.00,1666.00,11310.00,6100,20240618,-35.98,3410,20241209,14.52,4495,-13.13,20250325,3425,14.01,20250409,6100,-35.98,20240618,3410,14.52,20241209,0.58,Y,019540,500,67 억,,635174,N,N,680,N,00,N
20250512,160319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3885,30,2,0.78,68161525,17570,76.04,3855,3905,3825,5010,2700,3855,3879.39,4.67,0,5549,3991,3922,3866,3797,3741,3895,3770,68,1155,500,2770,5,1,13513500,525,2.33,0.34,12,0.13,1666.00,11310.00,6100,20240618,-36.31,3410,20241209,13.93,4495,-13.57,20250325,3425,13.43,20250409,6100,-36.31,20240618,3410,13.93,20241209,0.56,Y,019540,500,67 억,,631475,N,N,680,N,00,N
20250512,150321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3885,30,2,0.78,57751160,14880,64.40,3855,3905,3825,5010,2700,3855,3881.13,4.67,0,5332,3991,3922,3866,3797,3741,3895,3770,68,1155,500,2770,5,1,13513500,525,2.33,0.34,12,0.11,1666.00,11310.00,6100,20240618,-36.31,3410,20241209,13.93,4495,-13.57,20250325,3425,13.43,20250409,6100,-36.31,20240618,3410,13.93,20241209,0.56,Y,019540,500,67 억,,631475,N,N,0,N,00,N
20250512,140321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3895,40,2,1.04,48547500,12514,54.16,3855,3905,3825,5010,2700,3855,3879.46,4.67,0,4820,3991,3922,3866,3797,3741,3895,3770,68,1155,500,2770,5,1,13513500,526,2.34,0.34,12,0.09,1666.00,11310.00,6100,20240618,-36.15,3410,20241209,14.22,4495,-13.35,20250325,3425,13.72,20250409,6100,-36.15,20240618,3410,14.22,20241209,0.56,Y,019540,500,67 억,,631475,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 20250513 160319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3935 50 2 1.29 85993050 22118 124.81 3885 3950 3850 5050 2720 3885 3887.92 4.70 0 -1067 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 532 2.36 0.35 12 0.16 1666.00 11310.00 6100 20240618 -35.49 3410 20241209 15.40 4495 -12.46 20250325 3425 14.89 20250409 6100 -35.49 20240618 3410 15.40 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
3 20250513 150323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3910 25 2 0.64 76983430 19823 111.86 3885 3950 3850 5050 2720 3885 3883.54 4.70 0 -793 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 528 2.35 0.35 12 0.15 1666.00 11310.00 6100 20240618 -35.90 3410 20241209 14.66 4495 -13.01 20250325 3425 14.16 20250409 6100 -35.90 20240618 3410 14.66 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
4 20250513 140323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3915 30 2 0.77 61705795 15920 89.84 3885 3950 3850 5050 2720 3885 3875.99 4.70 0 1042 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 529 2.35 0.35 12 0.12 1666.00 11310.00 6100 20240618 -35.82 3410 20241209 14.81 4495 -12.90 20250325 3425 14.31 20250409 6100 -35.82 20240618 3410 14.81 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
5 20250513 130324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3870 -15 5 -0.39 29507745 7632 43.07 3885 3920 3850 5050 2720 3885 3866.32 4.70 0 1115 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 523 2.32 0.34 12 0.06 1666.00 11310.00 6100 20240618 -36.56 3410 20241209 13.49 4495 -13.90 20250325 3425 12.99 20250409 6100 -36.56 20240618 3410 13.49 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
6 20250513 120324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3860 -25 5 -0.64 27185145 7032 39.68 3885 3920 3850 5050 2720 3885 3865.92 4.70 0 897 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 522 2.32 0.34 12 0.05 1666.00 11310.00 6100 20240618 -36.72 3410 20241209 13.20 4495 -14.13 20250325 3425 12.70 20250409 6100 -36.72 20240618 3410 13.20 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
7 20250513 110324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3875 -10 5 -0.26 7391635 1909 10.77 3885 3920 3855 5050 2720 3885 3871.99 4.70 0 -99 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 524 2.33 0.34 12 0.01 1666.00 11310.00 6100 20240618 -36.48 3410 20241209 13.64 4495 -13.79 20250325 3425 13.14 20250409 6100 -36.48 20240618 3410 13.64 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
8 20250513 100324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3870 -15 5 -0.39 2450460 631 3.56 3885 3920 3870 5050 2720 3885 3883.45 4.70 0 -177 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 523 2.32 0.34 12 0.00 1666.00 11310.00 6100 20240618 -36.56 3410 20241209 13.49 4495 -13.90 20250325 3425 12.99 20250409 6100 -36.56 20240618 3410 13.49 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
9 20250513 090326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3905 20 2 0.51 120455 31 0.17 3885 3905 3885 5050 2720 3885 3885.65 4.70 0 0 3951 3917 3871 3837 3791 3935 3855 68 1165 500 2790 5 1 13513500 528 2.34 0.35 12 0.00 1666.00 11310.00 6100 20240618 -35.98 3410 20241209 14.52 4495 -13.13 20250325 3425 14.01 20250409 6100 -35.98 20240618 3410 14.52 20241209 0.58 Y 019540 500 67 억 635174 N N 680 N 00 N
10 20250512 160319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3885 30 2 0.78 68161525 17570 76.04 3855 3905 3825 5010 2700 3855 3879.39 4.67 0 5549 3991 3922 3866 3797 3741 3895 3770 68 1155 500 2770 5 1 13513500 525 2.33 0.34 12 0.13 1666.00 11310.00 6100 20240618 -36.31 3410 20241209 13.93 4495 -13.57 20250325 3425 13.43 20250409 6100 -36.31 20240618 3410 13.93 20241209 0.56 Y 019540 500 67 억 631475 N N 680 N 00 N
11 20250512 150321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3885 30 2 0.78 57751160 14880 64.40 3855 3905 3825 5010 2700 3855 3881.13 4.67 0 5332 3991 3922 3866 3797 3741 3895 3770 68 1155 500 2770 5 1 13513500 525 2.33 0.34 12 0.11 1666.00 11310.00 6100 20240618 -36.31 3410 20241209 13.93 4495 -13.57 20250325 3425 13.43 20250409 6100 -36.31 20240618 3410 13.93 20241209 0.56 Y 019540 500 67 억 631475 N N 0 N 00 N
12 20250512 140321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3895 40 2 1.04 48547500 12514 54.16 3855 3905 3825 5010 2700 3855 3879.46 4.67 0 4820 3991 3922 3866 3797 3741 3895 3770 68 1155 500 2770 5 1 13513500 526 2.34 0.34 12 0.09 1666.00 11310.00 6100 20240618 -36.15 3410 20241209 14.22 4495 -13.35 20250325 3425 13.72 20250409 6100 -36.15 20240618 3410 14.22 20241209 0.56 Y 019540 500 67 억 631475 N N 0 N 00 N