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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4340,0,3,0.00,36810910,8522,33.17,4340,4340,4290,5640,3040,4340,4319.51,1.69,0,-959,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,586,1.82,0.47,12,0.06,2390.00,9263.00,6110,20240308,-28.97,3410,20241209,27.27,4385,-1.03,20250305,3500,24.00,20250102,6110,-28.97,20240308,3410,27.27,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-20,5,-0.46,31037670,7188,27.97,4340,4340,4290,5640,3040,4340,4317.98,1.69,0,-826,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,584,1.81,0.47,12,0.05,2390.00,9263.00,6110,20240308,-29.30,3410,20241209,26.69,4385,-1.48,20250305,3500,23.43,20250102,6110,-29.30,20240308,3410,26.69,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,140324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-20,5,-0.46,29510920,6834,26.60,4340,4340,4290,5640,3040,4340,4318.25,1.69,0,-671,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,584,1.81,0.47,12,0.05,2390.00,9263.00,6110,20240308,-29.30,3410,20241209,26.69,4385,-1.48,20250305,3500,23.43,20250102,6110,-29.30,20240308,3410,26.69,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,130324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-20,5,-0.46,28524940,6606,25.71,4340,4340,4290,5640,3040,4340,4318.04,1.69,0,-649,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,584,1.81,0.47,12,0.05,2390.00,9263.00,6110,20240308,-29.30,3410,20241209,26.69,4385,-1.48,20250305,3500,23.43,20250102,6110,-29.30,20240308,3410,26.69,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,120324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-20,5,-0.46,25108760,5814,22.63,4340,4340,4290,5640,3040,4340,4318.67,1.69,0,-649,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,584,1.81,0.47,12,0.04,2390.00,9263.00,6110,20240308,-29.30,3410,20241209,26.69,4385,-1.48,20250305,3500,23.43,20250102,6110,-29.30,20240308,3410,26.69,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,110323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4335,-5,5,-0.12,16582100,3838,14.94,4340,4340,4290,5640,3040,4340,4320.51,1.69,0,-643,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,586,1.81,0.47,12,0.03,2390.00,9263.00,6110,20240308,-29.05,3410,20241209,27.13,4385,-1.14,20250305,3500,23.86,20250102,6110,-29.05,20240308,3410,27.13,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,100324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4310,-30,5,-0.69,11223230,2595,10.10,4340,4340,4290,5640,3040,4340,4324.94,1.69,0,-473,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,582,1.80,0.47,12,0.02,2390.00,9263.00,6110,20240308,-29.46,3410,20241209,26.39,4385,-1.71,20250305,3500,23.14,20250102,6110,-29.46,20240308,3410,26.39,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250306,090327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4340,0,3,0.00,1801100,415,1.62,4340,4340,4340,5640,3040,4340,4340.00,1.69,0,-159,4486,4412,4311,4237,4136,4450,4275,68,1300,500,3120,5,1,13513500,586,1.82,0.47,12,0.00,2390.00,9263.00,6110,20240308,-28.97,3410,20241209,27.27,4385,-1.03,20250305,3500,24.00,20250102,6110,-28.97,20240308,3410,27.27,20241209,0.50,N,019540,500,67 억,,228663,N,N,0,N,00,N
20250305,160321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4340,50,2,1.17,110434651,25613,138.38,4300,4385,4210,5570,3005,4290,4311.66,1.69,0,449,4383,4336,4243,4196,4103,4360,4220,68,1280,500,3080,5,1,13513500,586,1.82,0.47,12,0.19,2390.00,9263.00,6110,20240308,-28.97,3410,20241209,27.27,4385,-1.03,20250305,3500,24.00,20250102,6110,-28.97,20240308,3410,27.27,20241209,0.51,N,019540,500,67 억,,228373,N,N,0,N,00,N
20250305,150323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4345,55,2,1.28,107904206,25030,135.23,4300,4385,4210,5570,3005,4290,4311.00,1.69,0,317,4383,4336,4243,4196,4103,4360,4220,68,1280,500,3080,5,1,13513500,587,1.82,0.47,12,0.19,2390.00,9263.00,6110,20240308,-28.89,3410,20241209,27.42,4385,-0.91,20250305,3500,24.14,20250102,6110,-28.89,20240308,3410,27.42,20241209,0.51,N,019540,500,67 억,,228373,N,N,0,N,00,N
20250305,140321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4270,-20,5,-0.47,89642751,20801,112.38,4300,4385,4210,5570,3005,4290,4309.54,1.69,0,322,4383,4336,4243,4196,4103,4360,4220,68,1280,500,3080,5,1,13513500,577,1.79,0.46,12,0.15,2390.00,9263.00,6110,20240308,-30.11,3410,20241209,25.22,4385,-2.62,20250305,3500,22.00,20250102,6110,-30.11,20240308,3410,25.22,20241209,0.51,N,019540,500,67 억,,228373,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 20250306 160324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4340 0 3 0.00 36810910 8522 33.17 4340 4340 4290 5640 3040 4340 4319.51 1.69 0 -959 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 586 1.82 0.47 12 0.06 2390.00 9263.00 6110 20240308 -28.97 3410 20241209 27.27 4385 -1.03 20250305 3500 24.00 20250102 6110 -28.97 20240308 3410 27.27 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
3 20250306 150324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 -20 5 -0.46 31037670 7188 27.97 4340 4340 4290 5640 3040 4340 4317.98 1.69 0 -826 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 584 1.81 0.47 12 0.05 2390.00 9263.00 6110 20240308 -29.30 3410 20241209 26.69 4385 -1.48 20250305 3500 23.43 20250102 6110 -29.30 20240308 3410 26.69 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
4 20250306 140324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 -20 5 -0.46 29510920 6834 26.60 4340 4340 4290 5640 3040 4340 4318.25 1.69 0 -671 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 584 1.81 0.47 12 0.05 2390.00 9263.00 6110 20240308 -29.30 3410 20241209 26.69 4385 -1.48 20250305 3500 23.43 20250102 6110 -29.30 20240308 3410 26.69 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
5 20250306 130324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 -20 5 -0.46 28524940 6606 25.71 4340 4340 4290 5640 3040 4340 4318.04 1.69 0 -649 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 584 1.81 0.47 12 0.05 2390.00 9263.00 6110 20240308 -29.30 3410 20241209 26.69 4385 -1.48 20250305 3500 23.43 20250102 6110 -29.30 20240308 3410 26.69 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
6 20250306 120324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 -20 5 -0.46 25108760 5814 22.63 4340 4340 4290 5640 3040 4340 4318.67 1.69 0 -649 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 584 1.81 0.47 12 0.04 2390.00 9263.00 6110 20240308 -29.30 3410 20241209 26.69 4385 -1.48 20250305 3500 23.43 20250102 6110 -29.30 20240308 3410 26.69 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
7 20250306 110323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4335 -5 5 -0.12 16582100 3838 14.94 4340 4340 4290 5640 3040 4340 4320.51 1.69 0 -643 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 586 1.81 0.47 12 0.03 2390.00 9263.00 6110 20240308 -29.05 3410 20241209 27.13 4385 -1.14 20250305 3500 23.86 20250102 6110 -29.05 20240308 3410 27.13 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
8 20250306 100324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4310 -30 5 -0.69 11223230 2595 10.10 4340 4340 4290 5640 3040 4340 4324.94 1.69 0 -473 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 582 1.80 0.47 12 0.02 2390.00 9263.00 6110 20240308 -29.46 3410 20241209 26.39 4385 -1.71 20250305 3500 23.14 20250102 6110 -29.46 20240308 3410 26.39 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
9 20250306 090327 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4340 0 3 0.00 1801100 415 1.62 4340 4340 4340 5640 3040 4340 4340.00 1.69 0 -159 4486 4412 4311 4237 4136 4450 4275 68 1300 500 3120 5 1 13513500 586 1.82 0.47 12 0.00 2390.00 9263.00 6110 20240308 -28.97 3410 20241209 27.27 4385 -1.03 20250305 3500 24.00 20250102 6110 -28.97 20240308 3410 27.27 20241209 0.50 N 019540 500 67 억 228663 N N 0 N 00 N
10 20250305 160321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4340 50 2 1.17 110434651 25613 138.38 4300 4385 4210 5570 3005 4290 4311.66 1.69 0 449 4383 4336 4243 4196 4103 4360 4220 68 1280 500 3080 5 1 13513500 586 1.82 0.47 12 0.19 2390.00 9263.00 6110 20240308 -28.97 3410 20241209 27.27 4385 -1.03 20250305 3500 24.00 20250102 6110 -28.97 20240308 3410 27.27 20241209 0.51 N 019540 500 67 억 228373 N N 0 N 00 N
11 20250305 150323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4345 55 2 1.28 107904206 25030 135.23 4300 4385 4210 5570 3005 4290 4311.00 1.69 0 317 4383 4336 4243 4196 4103 4360 4220 68 1280 500 3080 5 1 13513500 587 1.82 0.47 12 0.19 2390.00 9263.00 6110 20240308 -28.89 3410 20241209 27.42 4385 -0.91 20250305 3500 24.14 20250102 6110 -28.89 20240308 3410 27.42 20241209 0.51 N 019540 500 67 억 228373 N N 0 N 00 N
12 20250305 140321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4270 -20 5 -0.47 89642751 20801 112.38 4300 4385 4210 5570 3005 4290 4309.54 1.69 0 322 4383 4336 4243 4196 4103 4360 4220 68 1280 500 3080 5 1 13513500 577 1.79 0.46 12 0.15 2390.00 9263.00 6110 20240308 -30.11 3410 20241209 25.22 4385 -2.62 20250305 3500 22.00 20250102 6110 -30.11 20240308 3410 25.22 20241209 0.51 N 019540 500 67 억 228373 N N 0 N 00 N