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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019540/price/prices-20250401.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
20250411,160323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3805,110,2,2.98,114122641,30850,81.22,3680,3820,3565,4800,2590,3695,3699.28,4.75,0,2490,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,514,2.28,0.34,12,0.23,1666.00,11310.00,6100,20240618,-37.62,3410,20241209,11.58,4495,-15.35,20250325,3425,11.09,20250409,6100,-37.62,20240618,3410,11.58,20241209,0.59,Y,019540,500,67 억,,641546,N,N,3269,N,00,N
20250411,150325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,75,2,2.03,100215506,27187,71.57,3680,3790,3565,4800,2590,3695,3686.16,4.75,0,2582,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,509,2.26,0.33,12,0.20,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250411,140325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3695,0,3,0.00,58013241,15930,41.94,3680,3705,3565,4800,2590,3695,3641.76,4.75,0,5078,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,499,2.22,0.33,12,0.12,1666.00,11310.00,6100,20240618,-39.43,3410,20241209,8.36,4495,-17.80,20250325,3425,7.88,20250409,6100,-39.43,20240618,3410,8.36,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250411,130326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-25,5,-0.68,39605151,10939,28.80,3680,3680,3565,4800,2590,3695,3620.55,4.75,0,3386,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,496,2.20,0.32,12,0.08,1666.00,11310.00,6100,20240618,-39.84,3410,20241209,7.62,4495,-18.35,20250325,3425,7.15,20250409,6100,-39.84,20240618,3410,7.62,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250411,120325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3650,-45,5,-1.22,34009546,9410,24.77,3680,3680,3565,4800,2590,3695,3614.19,4.75,0,3137,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,493,2.19,0.32,12,0.07,1666.00,11310.00,6100,20240618,-40.16,3410,20241209,7.04,4495,-18.80,20250325,3425,6.57,20250409,6100,-40.16,20240618,3410,7.04,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250411,110324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3630,-65,5,-1.76,14630156,4049,10.66,3680,3680,3565,4800,2590,3695,3613.28,4.75,0,1096,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,491,2.18,0.32,12,0.03,1666.00,11310.00,6100,20240618,-40.49,3410,20241209,6.45,4495,-19.24,20250325,3425,5.99,20250409,6100,-40.49,20240618,3410,6.45,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250411,100325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,-85,5,-2.30,9432205,2611,6.87,3680,3680,3565,4800,2590,3695,3612.49,4.75,0,569,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,488,2.17,0.32,12,0.02,1666.00,11310.00,6100,20240618,-40.82,3410,20241209,5.87,4495,-19.69,20250325,3425,5.40,20250409,6100,-40.82,20240618,3410,5.87,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250411,090327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-25,5,-0.68,2411015,665,1.75,3680,3680,3565,4800,2590,3695,3625.59,4.75,0,300,3825,3760,3640,3575,3455,3792,3607,68,1105,500,2660,5,1,13513500,496,2.20,0.32,12,0.00,1666.00,11310.00,6100,20240618,-39.84,3410,20241209,7.62,4495,-18.35,20250325,3425,7.15,20250409,6100,-39.84,20240618,3410,7.62,20241209,0.59,Y,019540,500,67 억,,641546,N,N,0,N,00,N
20250410,160323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3695,195,2,5.57,137174118,37984,65.58,3590,3705,3520,4550,2450,3500,3611.37,4.62,0,16720,3656,3577,3501,3422,3346,3540,3385,68,1050,500,2520,5,1,13513500,499,2.22,0.33,12,0.28,1666.00,11310.00,6100,20240618,-39.43,3410,20241209,8.36,4495,-17.80,20250325,3425,7.88,20250409,6100,-39.43,20240618,3410,8.36,20241209,0.66,Y,019540,500,67 억,,624935,N,N,0,N,00,N
20250410,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3700,200,2,5.71,136819386,37888,65.41,3590,3705,3520,4550,2450,3500,3611.15,4.62,0,16680,3656,3577,3501,3422,3346,3540,3385,68,1050,500,2520,5,1,13513500,500,2.22,0.33,12,0.28,1666.00,11310.00,6100,20240618,-39.34,3410,20241209,8.50,4495,-17.69,20250325,3425,8.03,20250409,6100,-39.34,20240618,3410,8.50,20241209,0.66,Y,019540,500,67 억,,624935,N,N,0,N,00,N
20250410,140324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3685,185,2,5.29,122922250,34126,58.92,3590,3690,3520,4550,2450,3500,3602.01,4.62,0,14318,3656,3577,3501,3422,3346,3540,3385,68,1050,500,2520,5,1,13513500,498,2.21,0.33,12,0.25,1666.00,11310.00,6100,20240618,-39.59,3410,20241209,8.06,4495,-18.02,20250325,3425,7.59,20250409,6100,-39.59,20240618,3410,8.06,20241209,0.66,Y,019540,500,67 억,,624935,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 20250411 160323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3805 110 2 2.98 114122641 30850 81.22 3680 3820 3565 4800 2590 3695 3699.28 4.75 0 2490 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 514 2.28 0.34 12 0.23 1666.00 11310.00 6100 20240618 -37.62 3410 20241209 11.58 4495 -15.35 20250325 3425 11.09 20250409 6100 -37.62 20240618 3410 11.58 20241209 0.59 Y 019540 500 67 억 641546 N N 3269 N 00 N
3 20250411 150325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3770 75 2 2.03 100215506 27187 71.57 3680 3790 3565 4800 2590 3695 3686.16 4.75 0 2582 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 509 2.26 0.33 12 0.20 1666.00 11310.00 6100 20240618 -38.20 3410 20241209 10.56 4495 -16.13 20250325 3425 10.07 20250409 6100 -38.20 20240618 3410 10.56 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
4 20250411 140325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3695 0 3 0.00 58013241 15930 41.94 3680 3705 3565 4800 2590 3695 3641.76 4.75 0 5078 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 499 2.22 0.33 12 0.12 1666.00 11310.00 6100 20240618 -39.43 3410 20241209 8.36 4495 -17.80 20250325 3425 7.88 20250409 6100 -39.43 20240618 3410 8.36 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
5 20250411 130326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3670 -25 5 -0.68 39605151 10939 28.80 3680 3680 3565 4800 2590 3695 3620.55 4.75 0 3386 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 496 2.20 0.32 12 0.08 1666.00 11310.00 6100 20240618 -39.84 3410 20241209 7.62 4495 -18.35 20250325 3425 7.15 20250409 6100 -39.84 20240618 3410 7.62 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
6 20250411 120325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3650 -45 5 -1.22 34009546 9410 24.77 3680 3680 3565 4800 2590 3695 3614.19 4.75 0 3137 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 493 2.19 0.32 12 0.07 1666.00 11310.00 6100 20240618 -40.16 3410 20241209 7.04 4495 -18.80 20250325 3425 6.57 20250409 6100 -40.16 20240618 3410 7.04 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
7 20250411 110324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3630 -65 5 -1.76 14630156 4049 10.66 3680 3680 3565 4800 2590 3695 3613.28 4.75 0 1096 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 491 2.18 0.32 12 0.03 1666.00 11310.00 6100 20240618 -40.49 3410 20241209 6.45 4495 -19.24 20250325 3425 5.99 20250409 6100 -40.49 20240618 3410 6.45 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
8 20250411 100325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 -85 5 -2.30 9432205 2611 6.87 3680 3680 3565 4800 2590 3695 3612.49 4.75 0 569 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 488 2.17 0.32 12 0.02 1666.00 11310.00 6100 20240618 -40.82 3410 20241209 5.87 4495 -19.69 20250325 3425 5.40 20250409 6100 -40.82 20240618 3410 5.87 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
9 20250411 090327 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3670 -25 5 -0.68 2411015 665 1.75 3680 3680 3565 4800 2590 3695 3625.59 4.75 0 300 3825 3760 3640 3575 3455 3792 3607 68 1105 500 2660 5 1 13513500 496 2.20 0.32 12 0.00 1666.00 11310.00 6100 20240618 -39.84 3410 20241209 7.62 4495 -18.35 20250325 3425 7.15 20250409 6100 -39.84 20240618 3410 7.62 20241209 0.59 Y 019540 500 67 억 641546 N N 0 N 00 N
10 20250410 160323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3695 195 2 5.57 137174118 37984 65.58 3590 3705 3520 4550 2450 3500 3611.37 4.62 0 16720 3656 3577 3501 3422 3346 3540 3385 68 1050 500 2520 5 1 13513500 499 2.22 0.33 12 0.28 1666.00 11310.00 6100 20240618 -39.43 3410 20241209 8.36 4495 -17.80 20250325 3425 7.88 20250409 6100 -39.43 20240618 3410 8.36 20241209 0.66 Y 019540 500 67 억 624935 N N 0 N 00 N
11 20250410 150324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3700 200 2 5.71 136819386 37888 65.41 3590 3705 3520 4550 2450 3500 3611.15 4.62 0 16680 3656 3577 3501 3422 3346 3540 3385 68 1050 500 2520 5 1 13513500 500 2.22 0.33 12 0.28 1666.00 11310.00 6100 20240618 -39.34 3410 20241209 8.50 4495 -17.69 20250325 3425 8.03 20250409 6100 -39.34 20240618 3410 8.50 20241209 0.66 Y 019540 500 67 억 624935 N N 0 N 00 N
12 20250410 140324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3685 185 2 5.29 122922250 34126 58.92 3590 3690 3520 4550 2450 3500 3602.01 4.62 0 14318 3656 3577 3501 3422 3346 3540 3385 68 1050 500 2520 5 1 13513500 498 2.21 0.33 12 0.25 1666.00 11310.00 6100 20240618 -39.59 3410 20241209 8.06 4495 -18.02 20250325 3425 7.59 20250409 6100 -39.59 20240618 3410 8.06 20241209 0.66 Y 019540 500 67 억 624935 N N 0 N 00 N