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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-40,5,-1.05,49819875,13221,153.98,3805,3805,3755,4950,2670,3810,3768.23,4.77,0,213,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,509,2.26,0.33,12,0.10,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.57,Y,019540,500,67 억,,645039,N,N,325,N,00,N
20250422,150330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-40,5,-1.05,43884635,11646,135.64,3805,3805,3755,4950,2670,3810,3768.22,4.77,0,316,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,509,2.26,0.33,12,0.09,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250422,140331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3775,-35,5,-0.92,36944115,9806,114.21,3805,3805,3755,4950,2670,3810,3767.50,4.77,0,283,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,510,2.27,0.33,12,0.07,1666.00,11310.00,6100,20240618,-38.11,3410,20241209,10.70,4495,-16.02,20250325,3425,10.22,20250409,6100,-38.11,20240618,3410,10.70,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250422,130330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3785,-25,5,-0.66,36007315,9558,111.32,3805,3805,3755,4950,2670,3810,3767.24,4.77,0,186,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,511,2.27,0.33,12,0.07,1666.00,11310.00,6100,20240618,-37.95,3410,20241209,11.00,4495,-15.80,20250325,3425,10.51,20250409,6100,-37.95,20240618,3410,11.00,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250422,120331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-40,5,-1.05,33076725,8783,102.29,3805,3805,3755,4950,2670,3810,3765.99,4.77,0,77,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,509,2.26,0.33,12,0.06,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250422,110330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3780,-30,5,-0.79,15336065,4071,47.41,3805,3805,3755,4950,2670,3810,3767.15,4.77,0,109,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,511,2.27,0.33,12,0.03,1666.00,11310.00,6100,20240618,-38.03,3410,20241209,10.85,4495,-15.91,20250325,3425,10.36,20250409,6100,-38.03,20240618,3410,10.85,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250422,100331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-40,5,-1.05,2549455,676,7.87,3805,3805,3765,4950,2670,3810,3771.38,4.77,0,-43,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,509,2.26,0.33,12,0.01,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250422,090331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3805,-5,5,-0.13,152200,40,0.47,3805,3805,3805,4950,2670,3810,3805.00,4.77,0,-40,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,514,2.28,0.34,12,0.00,1666.00,11310.00,6100,20240618,-37.62,3410,20241209,11.58,4495,-15.35,20250325,3425,11.09,20250409,6100,-37.62,20240618,3410,11.58,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N
20250421,160324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3810,-20,5,-0.52,32560180,8585,16.22,3830,3840,3755,4975,2685,3830,3792.68,4.89,0,-651,4050,3940,3720,3610,3390,3995,3665,68,1145,500,2750,5,1,13513500,515,2.29,0.34,12,0.06,1666.00,11310.00,6100,20240618,-37.54,3410,20241209,11.73,4495,-15.24,20250325,3425,11.24,20250409,6100,-37.54,20240618,3410,11.73,20241209,0.56,Y,019540,500,67 억,,661094,N,N,22,N,00,N
20250421,150329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3805,-25,5,-0.65,26040110,6871,12.98,3830,3840,3755,4975,2685,3830,3789.86,4.89,0,-489,4050,3940,3720,3610,3390,3995,3665,68,1145,500,2750,5,1,13513500,514,2.28,0.34,12,0.05,1666.00,11310.00,6100,20240618,-37.62,3410,20241209,11.58,4495,-15.35,20250325,3425,11.09,20250409,6100,-37.62,20240618,3410,11.58,20241209,0.56,Y,019540,500,67 억,,661094,N,N,22,N,00,N
20250421,140330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,-30,5,-0.78,23931755,6316,11.93,3830,3840,3755,4975,2685,3830,3789.07,4.89,0,-515,4050,3940,3720,3610,3390,3995,3665,68,1145,500,2750,5,1,13513500,514,2.28,0.34,12,0.05,1666.00,11310.00,6100,20240618,-37.70,3410,20241209,11.44,4495,-15.46,20250325,3425,10.95,20250409,6100,-37.70,20240618,3410,11.44,20241209,0.56,Y,019540,500,67 억,,661094,N,N,22,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 20250422 160325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3770 -40 5 -1.05 49819875 13221 153.98 3805 3805 3755 4950 2670 3810 3768.23 4.77 0 213 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 509 2.26 0.33 12 0.10 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 0.57 Y 019540 500 67 억 645039 N N 325 N 00 N
3 20250422 150330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3770 -40 5 -1.05 43884635 11646 135.64 3805 3805 3755 4950 2670 3810 3768.22 4.77 0 316 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 509 2.26 0.33 12 0.09 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 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
4 20250422 140331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3775 -35 5 -0.92 36944115 9806 114.21 3805 3805 3755 4950 2670 3810 3767.50 4.77 0 283 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 510 2.27 0.33 12 0.07 1666.00 11310.00 6100 20240618 -38.11 3410 20241209 10.70 4495 -16.02 20250325 3425 10.22 20250409 6100 -38.11 20240618 3410 10.70 20241209 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
5 20250422 130330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3785 -25 5 -0.66 36007315 9558 111.32 3805 3805 3755 4950 2670 3810 3767.24 4.77 0 186 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 511 2.27 0.33 12 0.07 1666.00 11310.00 6100 20240618 -37.95 3410 20241209 11.00 4495 -15.80 20250325 3425 10.51 20250409 6100 -37.95 20240618 3410 11.00 20241209 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
6 20250422 120331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3770 -40 5 -1.05 33076725 8783 102.29 3805 3805 3755 4950 2670 3810 3765.99 4.77 0 77 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 509 2.26 0.33 12 0.06 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 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
7 20250422 110330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3780 -30 5 -0.79 15336065 4071 47.41 3805 3805 3755 4950 2670 3810 3767.15 4.77 0 109 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 511 2.27 0.33 12 0.03 1666.00 11310.00 6100 20240618 -38.03 3410 20241209 10.85 4495 -15.91 20250325 3425 10.36 20250409 6100 -38.03 20240618 3410 10.85 20241209 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
8 20250422 100331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3770 -40 5 -1.05 2549455 676 7.87 3805 3805 3765 4950 2670 3810 3771.38 4.77 0 -43 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 509 2.26 0.33 12 0.01 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 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
9 20250422 090331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3805 -5 5 -0.13 152200 40 0.47 3805 3805 3805 4950 2670 3810 3805.00 4.77 0 -40 3886 3847 3801 3762 3716 3825 3740 68 1140 500 2740 5 1 13513500 514 2.28 0.34 12 0.00 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 0.57 Y 019540 500 67 억 645039 N N 0 N 00 N
10 20250421 160324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3810 -20 5 -0.52 32560180 8585 16.22 3830 3840 3755 4975 2685 3830 3792.68 4.89 0 -651 4050 3940 3720 3610 3390 3995 3665 68 1145 500 2750 5 1 13513500 515 2.29 0.34 12 0.06 1666.00 11310.00 6100 20240618 -37.54 3410 20241209 11.73 4495 -15.24 20250325 3425 11.24 20250409 6100 -37.54 20240618 3410 11.73 20241209 0.56 Y 019540 500 67 억 661094 N N 22 N 00 N
11 20250421 150329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3805 -25 5 -0.65 26040110 6871 12.98 3830 3840 3755 4975 2685 3830 3789.86 4.89 0 -489 4050 3940 3720 3610 3390 3995 3665 68 1145 500 2750 5 1 13513500 514 2.28 0.34 12 0.05 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 0.56 Y 019540 500 67 억 661094 N N 22 N 00 N
12 20250421 140330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3800 -30 5 -0.78 23931755 6316 11.93 3830 3840 3755 4975 2685 3830 3789.07 4.89 0 -515 4050 3940 3720 3610 3390 3995 3665 68 1145 500 2750 5 1 13513500 514 2.28 0.34 12 0.05 1666.00 11310.00 6100 20240618 -37.70 3410 20241209 11.44 4495 -15.46 20250325 3425 10.95 20250409 6100 -37.70 20240618 3410 11.44 20241209 0.56 Y 019540 500 67 억 661094 N N 22 N 00 N