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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,-25,5,-0.64,117924415,30519,41.76,3885,3950,3805,5050,2720,3885,3863.97,4.74,0,-2810,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,522,2.32,0.34,12,0.23,1666.00,11310.00,6100,20240618,-36.72,3410,20241209,13.20,4495,-14.13,20250325,3425,12.70,20250409,6100,-36.72,20240618,3410,13.20,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,-40,5,-1.03,100945540,26106,35.72,3885,3950,3805,5050,2720,3885,3866.76,4.74,0,-2421,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,520,2.31,0.34,12,0.19,1666.00,11310.00,6100,20240618,-36.97,3410,20241209,12.76,4495,-14.46,20250325,3425,12.26,20250409,6100,-36.97,20240618,3410,12.76,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3850,-35,5,-0.90,96179555,24866,34.03,3885,3950,3805,5050,2720,3885,3867.91,4.74,0,-2342,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,520,2.31,0.34,12,0.18,1666.00,11310.00,6100,20240618,-36.89,3410,20241209,12.90,4495,-14.35,20250325,3425,12.41,20250409,6100,-36.89,20240618,3410,12.90,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,130336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3815,-70,5,-1.80,86579495,22359,30.60,3885,3950,3805,5050,2720,3885,3872.24,4.74,0,-1900,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,516,2.29,0.34,12,0.17,1666.00,11310.00,6100,20240618,-37.46,3410,20241209,11.88,4495,-15.13,20250325,3425,11.39,20250409,6100,-37.46,20240618,3410,11.88,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,120337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3825,-60,5,-1.54,79967740,20628,28.23,3885,3950,3805,5050,2720,3885,3876.66,4.74,0,-1897,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,517,2.30,0.34,12,0.15,1666.00,11310.00,6100,20240618,-37.30,3410,20241209,12.17,4495,-14.91,20250325,3425,11.68,20250409,6100,-37.30,20240618,3410,12.17,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,110335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,-25,5,-0.64,76965835,19845,27.16,3885,3950,3805,5050,2720,3885,3878.35,4.74,0,-1706,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,522,2.32,0.34,12,0.15,1666.00,11310.00,6100,20240618,-36.72,3410,20241209,13.20,4495,-14.13,20250325,3425,12.70,20250409,6100,-36.72,20240618,3410,13.20,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,100337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3885,0,3,0.00,45397530,11630,15.91,3885,3950,3875,5050,2720,3885,3903.48,4.74,0,-2112,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,525,2.33,0.34,12,0.09,1666.00,11310.00,6100,20240618,-36.31,3410,20241209,13.93,4495,-13.57,20250325,3425,13.43,20250409,6100,-36.31,20240618,3410,13.93,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250430,090336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3910,25,2,0.64,15004455,3848,5.27,3885,3910,3885,5050,2720,3885,3899.29,4.74,0,-2098,4025,3955,3900,3830,3775,3927,3802,68,1165,500,2790,5,1,13513500,528,2.35,0.35,12,0.03,1666.00,11310.00,6100,20240618,-35.90,3410,20241209,14.66,4495,-13.01,20250325,3425,14.16,20250409,6100,-35.90,20240618,3410,14.66,20241209,0.62,Y,019540,500,67 억,,641108,N,N,0,N,00,N
20250429,160331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3885,35,2,0.91,284878250,73080,291.17,3890,3970,3845,5000,2695,3850,3898.17,4.68,0,8949,3896,3872,3856,3832,3816,3865,3825,68,1150,500,2770,5,1,13513500,525,2.33,0.34,12,0.54,1666.00,11310.00,6100,20240618,-36.31,3410,20241209,13.93,4495,-13.57,20250325,3425,13.43,20250409,6100,-36.31,20240618,3410,13.93,20241209,0.61,Y,019540,500,67 억,,632094,N,N,0,N,00,N
20250429,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3850,0,3,0.00,279548265,71707,285.70,3890,3970,3850,5000,2695,3850,3898.48,4.68,0,8928,3896,3872,3856,3832,3816,3865,3825,68,1150,500,2770,5,1,13513500,520,2.31,0.34,12,0.53,1666.00,11310.00,6100,20240618,-36.89,3410,20241209,12.90,4495,-14.35,20250325,3425,12.41,20250409,6100,-36.89,20240618,3410,12.90,20241209,0.61,Y,019540,500,67 억,,632094,N,N,0,N,00,N
20250429,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3905,55,2,1.43,249775050,63987,254.94,3890,3970,3870,5000,2695,3850,3903.53,4.68,0,7695,3896,3872,3856,3832,3816,3865,3825,68,1150,500,2770,5,1,13513500,528,2.34,0.35,12,0.47,1666.00,11310.00,6100,20240618,-35.98,3410,20241209,14.52,4495,-13.13,20250325,3425,14.01,20250409,6100,-35.98,20240618,3410,14.52,20241209,0.61,Y,019540,500,67 억,,632094,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 20250430 160332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3860 -25 5 -0.64 117924415 30519 41.76 3885 3950 3805 5050 2720 3885 3863.97 4.74 0 -2810 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 522 2.32 0.34 12 0.23 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 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
3 20250430 150335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3845 -40 5 -1.03 100945540 26106 35.72 3885 3950 3805 5050 2720 3885 3866.76 4.74 0 -2421 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 520 2.31 0.34 12 0.19 1666.00 11310.00 6100 20240618 -36.97 3410 20241209 12.76 4495 -14.46 20250325 3425 12.26 20250409 6100 -36.97 20240618 3410 12.76 20241209 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
4 20250430 140335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3850 -35 5 -0.90 96179555 24866 34.03 3885 3950 3805 5050 2720 3885 3867.91 4.74 0 -2342 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 520 2.31 0.34 12 0.18 1666.00 11310.00 6100 20240618 -36.89 3410 20241209 12.90 4495 -14.35 20250325 3425 12.41 20250409 6100 -36.89 20240618 3410 12.90 20241209 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
5 20250430 130336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3815 -70 5 -1.80 86579495 22359 30.60 3885 3950 3805 5050 2720 3885 3872.24 4.74 0 -1900 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 516 2.29 0.34 12 0.17 1666.00 11310.00 6100 20240618 -37.46 3410 20241209 11.88 4495 -15.13 20250325 3425 11.39 20250409 6100 -37.46 20240618 3410 11.88 20241209 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
6 20250430 120337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3825 -60 5 -1.54 79967740 20628 28.23 3885 3950 3805 5050 2720 3885 3876.66 4.74 0 -1897 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 517 2.30 0.34 12 0.15 1666.00 11310.00 6100 20240618 -37.30 3410 20241209 12.17 4495 -14.91 20250325 3425 11.68 20250409 6100 -37.30 20240618 3410 12.17 20241209 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
7 20250430 110335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3860 -25 5 -0.64 76965835 19845 27.16 3885 3950 3805 5050 2720 3885 3878.35 4.74 0 -1706 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 522 2.32 0.34 12 0.15 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 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
8 20250430 100337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3885 0 3 0.00 45397530 11630 15.91 3885 3950 3875 5050 2720 3885 3903.48 4.74 0 -2112 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 525 2.33 0.34 12 0.09 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 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
9 20250430 090336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3910 25 2 0.64 15004455 3848 5.27 3885 3910 3885 5050 2720 3885 3899.29 4.74 0 -2098 4025 3955 3900 3830 3775 3927 3802 68 1165 500 2790 5 1 13513500 528 2.35 0.35 12 0.03 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 0.62 Y 019540 500 67 억 641108 N N 0 N 00 N
10 20250429 160331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3885 35 2 0.91 284878250 73080 291.17 3890 3970 3845 5000 2695 3850 3898.17 4.68 0 8949 3896 3872 3856 3832 3816 3865 3825 68 1150 500 2770 5 1 13513500 525 2.33 0.34 12 0.54 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 0.61 Y 019540 500 67 억 632094 N N 0 N 00 N
11 20250429 150334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3850 0 3 0.00 279548265 71707 285.70 3890 3970 3850 5000 2695 3850 3898.48 4.68 0 8928 3896 3872 3856 3832 3816 3865 3825 68 1150 500 2770 5 1 13513500 520 2.31 0.34 12 0.53 1666.00 11310.00 6100 20240618 -36.89 3410 20241209 12.90 4495 -14.35 20250325 3425 12.41 20250409 6100 -36.89 20240618 3410 12.90 20241209 0.61 Y 019540 500 67 억 632094 N N 0 N 00 N
12 20250429 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3905 55 2 1.43 249775050 63987 254.94 3890 3970 3870 5000 2695 3850 3903.53 4.68 0 7695 3896 3872 3856 3832 3816 3865 3825 68 1150 500 2770 5 1 13513500 528 2.34 0.35 12 0.47 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 0.61 Y 019540 500 67 억 632094 N N 0 N 00 N