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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019540/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
20250317,160335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3850,5,2,0.13,156074723,40396,32.78,3845,3900,3820,4995,2695,3845,3863.62,1.99,0,-73,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,520,1.61,0.42,12,0.30,2390.00,9263.00,6110,20240308,-36.99,3410,20241209,12.90,4385,-12.20,20250305,3500,10.00,20250102,6100,-36.89,20240618,3410,12.90,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3865,20,2,0.52,144508098,37403,30.35,3845,3900,3820,4995,2695,3845,3863.54,1.99,0,-130,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,522,1.62,0.42,12,0.28,2390.00,9263.00,6110,20240308,-36.74,3410,20241209,13.34,4385,-11.86,20250305,3500,10.43,20250102,6100,-36.64,20240618,3410,13.34,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,15,2,0.39,131158845,33939,27.54,3845,3900,3820,4995,2695,3845,3864.55,1.99,0,-179,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,522,1.62,0.42,12,0.25,2390.00,9263.00,6110,20240308,-36.82,3410,20241209,13.20,4385,-11.97,20250305,3500,10.29,20250102,6100,-36.72,20240618,3410,13.20,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,130333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3855,10,2,0.26,102797020,26591,21.58,3845,3900,3820,4995,2695,3845,3865.86,1.99,0,-1,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,521,1.61,0.42,12,0.20,2390.00,9263.00,6110,20240308,-36.91,3410,20241209,13.05,4385,-12.09,20250305,3500,10.14,20250102,6100,-36.80,20240618,3410,13.05,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,120333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3850,5,2,0.13,97142750,25129,20.39,3845,3900,3820,4995,2695,3845,3865.76,1.99,0,193,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,520,1.61,0.42,12,0.19,2390.00,9263.00,6110,20240308,-36.99,3410,20241209,12.90,4385,-12.20,20250305,3500,10.00,20250102,6100,-36.89,20240618,3410,12.90,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,110333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,15,2,0.39,91864110,23759,19.28,3845,3900,3820,4995,2695,3845,3866.50,1.99,0,236,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,522,1.62,0.42,12,0.18,2390.00,9263.00,6110,20240308,-36.82,3410,20241209,13.20,4385,-11.97,20250305,3500,10.29,20250102,6100,-36.72,20240618,3410,13.20,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,100335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3855,10,2,0.26,60450695,15665,12.71,3845,3890,3820,4995,2695,3845,3858.97,1.99,0,572,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,521,1.61,0.42,12,0.12,2390.00,9263.00,6110,20240308,-36.91,3410,20241209,13.05,4385,-12.09,20250305,3500,10.14,20250102,6100,-36.80,20240618,3410,13.05,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250317,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3880,35,2,0.91,13050970,3378,2.74,3845,3890,3845,4995,2695,3845,3863.52,1.99,0,-721,4325,4085,3950,3710,3575,4017,3642,68,1150,500,2760,5,1,13513500,524,1.62,0.42,12,0.02,2390.00,9263.00,6110,20240308,-36.50,3410,20241209,13.78,4385,-11.52,20250305,3500,10.86,20250102,6100,-36.39,20240618,3410,13.78,20241209,0.50,N,019540,500,67 억,,269314,N,N,0,N,00,N
20250314,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,-210,5,-5.18,479076615,123096,222.96,4050,4190,3815,5270,2840,4055,3891.92,2.01,0,-2607,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,520,1.61,0.42,12,0.91,2390.00,9263.00,6110,20240308,-37.07,3410,20241209,12.76,4385,-12.31,20250305,3500,9.86,20250102,6100,-36.97,20240618,3410,12.76,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N
20250314,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3845,-210,5,-5.18,442041825,113462,205.51,4050,4190,3815,5270,2840,4055,3895.95,2.01,0,-2482,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,520,1.61,0.42,12,0.84,2390.00,9263.00,6110,20240308,-37.07,3410,20241209,12.76,4385,-12.31,20250305,3500,9.86,20250102,6100,-36.97,20240618,3410,12.76,20241209,0.48,N,019540,500,67 억,,271797,N,N,0,N,00,N
20250314,140332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3870,-185,5,-4.56,421060941,108028,195.66,4050,4190,3815,5270,2840,4055,3897.70,2.01,0,-2779,4388,4221,4108,3941,3828,4165,3885,68,1215,500,2910,5,1,13513500,523,1.62,0.42,12,0.80,2390.00,9263.00,6110,20240308,-36.66,3410,20241209,13.49,4385,-11.74,20250305,3500,10.57,20250102,6100,-36.56,20240618,3410,13.49,20241209,0.48,N,019540,500,67 억,,271797,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 20250317 160335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3850 5 2 0.13 156074723 40396 32.78 3845 3900 3820 4995 2695 3845 3863.62 1.99 0 -73 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 520 1.61 0.42 12 0.30 2390.00 9263.00 6110 20240308 -36.99 3410 20241209 12.90 4385 -12.20 20250305 3500 10.00 20250102 6100 -36.89 20240618 3410 12.90 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
3 20250317 150334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3865 20 2 0.52 144508098 37403 30.35 3845 3900 3820 4995 2695 3845 3863.54 1.99 0 -130 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 522 1.62 0.42 12 0.28 2390.00 9263.00 6110 20240308 -36.74 3410 20241209 13.34 4385 -11.86 20250305 3500 10.43 20250102 6100 -36.64 20240618 3410 13.34 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
4 20250317 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3860 15 2 0.39 131158845 33939 27.54 3845 3900 3820 4995 2695 3845 3864.55 1.99 0 -179 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 522 1.62 0.42 12 0.25 2390.00 9263.00 6110 20240308 -36.82 3410 20241209 13.20 4385 -11.97 20250305 3500 10.29 20250102 6100 -36.72 20240618 3410 13.20 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
5 20250317 130333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3855 10 2 0.26 102797020 26591 21.58 3845 3900 3820 4995 2695 3845 3865.86 1.99 0 -1 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 521 1.61 0.42 12 0.20 2390.00 9263.00 6110 20240308 -36.91 3410 20241209 13.05 4385 -12.09 20250305 3500 10.14 20250102 6100 -36.80 20240618 3410 13.05 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
6 20250317 120333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3850 5 2 0.13 97142750 25129 20.39 3845 3900 3820 4995 2695 3845 3865.76 1.99 0 193 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 520 1.61 0.42 12 0.19 2390.00 9263.00 6110 20240308 -36.99 3410 20241209 12.90 4385 -12.20 20250305 3500 10.00 20250102 6100 -36.89 20240618 3410 12.90 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
7 20250317 110333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3860 15 2 0.39 91864110 23759 19.28 3845 3900 3820 4995 2695 3845 3866.50 1.99 0 236 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 522 1.62 0.42 12 0.18 2390.00 9263.00 6110 20240308 -36.82 3410 20241209 13.20 4385 -11.97 20250305 3500 10.29 20250102 6100 -36.72 20240618 3410 13.20 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
8 20250317 100335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3855 10 2 0.26 60450695 15665 12.71 3845 3890 3820 4995 2695 3845 3858.97 1.99 0 572 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 521 1.61 0.42 12 0.12 2390.00 9263.00 6110 20240308 -36.91 3410 20241209 13.05 4385 -12.09 20250305 3500 10.14 20250102 6100 -36.80 20240618 3410 13.05 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
9 20250317 090334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3880 35 2 0.91 13050970 3378 2.74 3845 3890 3845 4995 2695 3845 3863.52 1.99 0 -721 4325 4085 3950 3710 3575 4017 3642 68 1150 500 2760 5 1 13513500 524 1.62 0.42 12 0.02 2390.00 9263.00 6110 20240308 -36.50 3410 20241209 13.78 4385 -11.52 20250305 3500 10.86 20250102 6100 -36.39 20240618 3410 13.78 20241209 0.50 N 019540 500 67 억 269314 N N 0 N 00 N
10 20250314 160333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3845 -210 5 -5.18 479076615 123096 222.96 4050 4190 3815 5270 2840 4055 3891.92 2.01 0 -2607 4388 4221 4108 3941 3828 4165 3885 68 1215 500 2910 5 1 13513500 520 1.61 0.42 12 0.91 2390.00 9263.00 6110 20240308 -37.07 3410 20241209 12.76 4385 -12.31 20250305 3500 9.86 20250102 6100 -36.97 20240618 3410 12.76 20241209 0.48 N 019540 500 67 억 271797 N N 0 N 00 N
11 20250314 150335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3845 -210 5 -5.18 442041825 113462 205.51 4050 4190 3815 5270 2840 4055 3895.95 2.01 0 -2482 4388 4221 4108 3941 3828 4165 3885 68 1215 500 2910 5 1 13513500 520 1.61 0.42 12 0.84 2390.00 9263.00 6110 20240308 -37.07 3410 20241209 12.76 4385 -12.31 20250305 3500 9.86 20250102 6100 -36.97 20240618 3410 12.76 20241209 0.48 N 019540 500 67 억 271797 N N 0 N 00 N
12 20250314 140332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3870 -185 5 -4.56 421060941 108028 195.66 4050 4190 3815 5270 2840 4055 3897.70 2.01 0 -2779 4388 4221 4108 3941 3828 4165 3885 68 1215 500 2910 5 1 13513500 523 1.62 0.42 12 0.80 2390.00 9263.00 6110 20240308 -36.66 3410 20241209 13.49 4385 -11.74 20250305 3500 10.57 20250102 6100 -36.56 20240618 3410 13.49 20241209 0.48 N 019540 500 67 억 271797 N N 0 N 00 N