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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
019540/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,60,2,1.63,70037970,18979,46.98,3670,3730,3650,4770,2570,3670,3689.82,3.20,0,778,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,504,2.24,0.33,12,0.14,1666.00,11310.00,6100,20240618,-38.85,3410,20241209,9.38,4495,-17.02,20250325,3500,6.57,20250102,6100,-38.85,20240618,3410,9.38,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,150314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3715,45,2,1.23,65230145,17689,43.79,3670,3730,3650,4770,2570,3670,3687.61,3.20,0,741,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,502,2.23,0.33,12,0.13,1666.00,11310.00,6100,20240618,-39.10,3410,20241209,8.94,4495,-17.35,20250325,3500,6.14,20250102,6100,-39.10,20240618,3410,8.94,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,140313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,35,2,0.95,62681560,17003,42.09,3670,3725,3650,4770,2570,3670,3686.50,3.20,0,647,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,501,2.22,0.33,12,0.13,1666.00,11310.00,6100,20240618,-39.26,3410,20241209,8.65,4495,-17.58,20250325,3500,5.86,20250102,6100,-39.26,20240618,3410,8.65,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,130314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3700,30,2,0.82,54615240,14827,36.71,3670,3725,3650,4770,2570,3670,3683.50,3.20,0,839,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,500,2.22,0.33,12,0.11,1666.00,11310.00,6100,20240618,-39.34,3410,20241209,8.50,4495,-17.69,20250325,3500,5.71,20250102,6100,-39.34,20240618,3410,8.50,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,120314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3700,30,2,0.82,51981310,14116,34.94,3670,3725,3650,4770,2570,3670,3682.44,3.20,0,775,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,500,2.22,0.33,12,0.10,1666.00,11310.00,6100,20240618,-39.34,3410,20241209,8.50,4495,-17.69,20250325,3500,5.71,20250102,6100,-39.34,20240618,3410,8.50,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,110312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3665,-5,5,-0.14,34170085,9285,22.99,3670,3715,3650,4770,2570,3670,3680.14,3.20,0,806,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,495,2.20,0.32,12,0.07,1666.00,11310.00,6100,20240618,-39.92,3410,20241209,7.48,4495,-18.46,20250325,3500,4.71,20250102,6100,-39.92,20240618,3410,7.48,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,100309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,10,2,0.27,13428210,3631,8.99,3670,3715,3670,4770,2570,3670,3698.21,3.20,0,-2371,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,497,2.21,0.33,12,0.03,1666.00,11310.00,6100,20240618,-39.67,3410,20241209,7.92,4495,-18.13,20250325,3500,5.14,20250102,6100,-39.67,20240618,3410,7.92,20241209,0.70,Y,019540,500,67 억,,432257,N,N,0,N,00,N
20250401,090310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,10,2,0.27,441170,120,0.30,3670,3680,3670,4770,2570,3670,3676.42,3.20,0,71,3823,3746,3663,3586,3503,3785,3625,68,1100,500,2640,5,1,13513500,497,2.21,0.33,12,0.00,1666.00,11310.00,6100,20240618,-39.67,3410,20241209,7.92,4495,-18.13,20250325,3500,5.14,20250102,6100,-39.67,20240618,3410,7.92,20241209,0.70,Y,019540,500,67 억,,432257,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 20250401 160312 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3730 60 2 1.63 70037970 18979 46.98 3670 3730 3650 4770 2570 3670 3689.82 3.20 0 778 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 504 2.24 0.33 12 0.14 1666.00 11310.00 6100 20240618 -38.85 3410 20241209 9.38 4495 -17.02 20250325 3500 6.57 20250102 6100 -38.85 20240618 3410 9.38 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
3 20250401 150314 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3715 45 2 1.23 65230145 17689 43.79 3670 3730 3650 4770 2570 3670 3687.61 3.20 0 741 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 502 2.23 0.33 12 0.13 1666.00 11310.00 6100 20240618 -39.10 3410 20241209 8.94 4495 -17.35 20250325 3500 6.14 20250102 6100 -39.10 20240618 3410 8.94 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
4 20250401 140313 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3705 35 2 0.95 62681560 17003 42.09 3670 3725 3650 4770 2570 3670 3686.50 3.20 0 647 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 501 2.22 0.33 12 0.13 1666.00 11310.00 6100 20240618 -39.26 3410 20241209 8.65 4495 -17.58 20250325 3500 5.86 20250102 6100 -39.26 20240618 3410 8.65 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
5 20250401 130314 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3700 30 2 0.82 54615240 14827 36.71 3670 3725 3650 4770 2570 3670 3683.50 3.20 0 839 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 500 2.22 0.33 12 0.11 1666.00 11310.00 6100 20240618 -39.34 3410 20241209 8.50 4495 -17.69 20250325 3500 5.71 20250102 6100 -39.34 20240618 3410 8.50 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
6 20250401 120314 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3700 30 2 0.82 51981310 14116 34.94 3670 3725 3650 4770 2570 3670 3682.44 3.20 0 775 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 500 2.22 0.33 12 0.10 1666.00 11310.00 6100 20240618 -39.34 3410 20241209 8.50 4495 -17.69 20250325 3500 5.71 20250102 6100 -39.34 20240618 3410 8.50 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
7 20250401 110312 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3665 -5 5 -0.14 34170085 9285 22.99 3670 3715 3650 4770 2570 3670 3680.14 3.20 0 806 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 495 2.20 0.32 12 0.07 1666.00 11310.00 6100 20240618 -39.92 3410 20241209 7.48 4495 -18.46 20250325 3500 4.71 20250102 6100 -39.92 20240618 3410 7.48 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
8 20250401 100309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3680 10 2 0.27 13428210 3631 8.99 3670 3715 3670 4770 2570 3670 3698.21 3.20 0 -2371 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 497 2.21 0.33 12 0.03 1666.00 11310.00 6100 20240618 -39.67 3410 20241209 7.92 4495 -18.13 20250325 3500 5.14 20250102 6100 -39.67 20240618 3410 7.92 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N
9 20250401 090310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3680 10 2 0.27 441170 120 0.30 3670 3680 3670 4770 2570 3670 3676.42 3.20 0 71 3823 3746 3663 3586 3503 3785 3625 68 1100 500 2640 5 1 13513500 497 2.21 0.33 12 0.00 1666.00 11310.00 6100 20240618 -39.67 3410 20241209 7.92 4495 -18.13 20250325 3500 5.14 20250102 6100 -39.67 20240618 3410 7.92 20241209 0.70 Y 019540 500 67 억 432257 N N 0 N 00 N