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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3815,10,2,0.26,78789380,20801,67.31,3735,3855,3735,4945,2665,3805,3787.77,4.77,0,-535,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,516,2.29,0.34,12,0.15,1666.00,11310.00,6100,20240618,-37.46,3410,20241209,11.88,4495,-15.13,20250325,3425,11.39,20250409,6100,-37.46,20240618,3410,11.88,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3039,N,00,N
20250414,150326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,-5,5,-0.13,62406015,16492,53.37,3735,3855,3735,4945,2665,3805,3784.02,4.77,0,-1999,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,514,2.28,0.34,12,0.12,1666.00,11310.00,6100,20240618,-37.70,3410,20241209,11.44,4495,-15.46,20250325,3425,10.95,20250409,6100,-37.70,20240618,3410,11.44,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
20250414,140325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3780,-25,5,-0.66,52077915,13765,44.54,3735,3855,3735,4945,2665,3805,3783.36,4.77,0,-369,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,511,2.27,0.33,12,0.10,1666.00,11310.00,6100,20240618,-38.03,3410,20241209,10.85,4495,-15.91,20250325,3425,10.36,20250409,6100,-38.03,20240618,3410,10.85,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
20250414,130326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,-5,5,-0.13,39754535,10502,33.98,3735,3855,3735,4945,2665,3805,3785.43,4.77,0,-1468,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,514,2.28,0.34,12,0.08,1666.00,11310.00,6100,20240618,-37.70,3410,20241209,11.44,4495,-15.46,20250325,3425,10.95,20250409,6100,-37.70,20240618,3410,11.44,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
20250414,120326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,-5,5,-0.13,37629110,9942,32.17,3735,3855,3735,4945,2665,3805,3784.86,4.77,0,-1716,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,514,2.28,0.34,12,0.07,1666.00,11310.00,6100,20240618,-37.70,3410,20241209,11.44,4495,-15.46,20250325,3425,10.95,20250409,6100,-37.70,20240618,3410,11.44,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
20250414,110324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-35,5,-0.92,32619775,8621,27.90,3735,3855,3735,4945,2665,3805,3783.76,4.77,0,-1138,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,509,2.26,0.33,12,0.06,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
20250414,100325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3790,-15,5,-0.39,14729605,3884,12.57,3735,3855,3735,4945,2665,3805,3792.38,4.77,0,-162,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,512,2.27,0.34,12,0.03,1666.00,11310.00,6100,20240618,-37.87,3410,20241209,11.14,4495,-15.68,20250325,3425,10.66,20250409,6100,-37.87,20240618,3410,11.14,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
20250414,090326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3735,-70,5,-1.84,453335,121,0.39,3735,3805,3735,4945,2665,3805,3746.57,4.77,0,0,3985,3895,3730,3640,3475,3940,3685,68,1140,500,2730,5,1,13513500,505,2.24,0.33,12,0.00,1666.00,11310.00,6100,20240618,-38.77,3410,20241209,9.53,4495,-16.91,20250325,3425,9.05,20250409,6100,-38.77,20240618,3410,9.53,20241209,0.58,Y,019540,500,67 억,,644188,N,N,3269,N,00,N
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
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 20250414 160324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3815 10 2 0.26 78789380 20801 67.31 3735 3855 3735 4945 2665 3805 3787.77 4.77 0 -535 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 516 2.29 0.34 12 0.15 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 0.58 Y 019540 500 67 억 644188 N N 3039 N 00 N
3 20250414 150326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3800 -5 5 -0.13 62406015 16492 53.37 3735 3855 3735 4945 2665 3805 3784.02 4.77 0 -1999 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 514 2.28 0.34 12 0.12 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 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
4 20250414 140325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3780 -25 5 -0.66 52077915 13765 44.54 3735 3855 3735 4945 2665 3805 3783.36 4.77 0 -369 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 511 2.27 0.33 12 0.10 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 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
5 20250414 130326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3800 -5 5 -0.13 39754535 10502 33.98 3735 3855 3735 4945 2665 3805 3785.43 4.77 0 -1468 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 514 2.28 0.34 12 0.08 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 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
6 20250414 120326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3800 -5 5 -0.13 37629110 9942 32.17 3735 3855 3735 4945 2665 3805 3784.86 4.77 0 -1716 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 514 2.28 0.34 12 0.07 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 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
7 20250414 110324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3770 -35 5 -0.92 32619775 8621 27.90 3735 3855 3735 4945 2665 3805 3783.76 4.77 0 -1138 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 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 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
8 20250414 100325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3790 -15 5 -0.39 14729605 3884 12.57 3735 3855 3735 4945 2665 3805 3792.38 4.77 0 -162 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 512 2.27 0.34 12 0.03 1666.00 11310.00 6100 20240618 -37.87 3410 20241209 11.14 4495 -15.68 20250325 3425 10.66 20250409 6100 -37.87 20240618 3410 11.14 20241209 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
9 20250414 090326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3735 -70 5 -1.84 453335 121 0.39 3735 3805 3735 4945 2665 3805 3746.57 4.77 0 0 3985 3895 3730 3640 3475 3940 3685 68 1140 500 2730 5 1 13513500 505 2.24 0.33 12 0.00 1666.00 11310.00 6100 20240618 -38.77 3410 20241209 9.53 4495 -16.91 20250325 3425 9.05 20250409 6100 -38.77 20240618 3410 9.53 20241209 0.58 Y 019540 500 67 억 644188 N N 3269 N 00 N
10 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
11 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
12 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