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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,-135,5,-3.60,225639376,61373,148.51,3745,3750,3605,4865,2625,3745,3676.53,2.33,0,-1957,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,488,2.17,0.32,12,0.45,1666.00,11310.00,6100,20240618,-40.82,3410,20241209,5.87,4385,-17.67,20250305,3500,3.14,20250102,6100,-40.82,20240618,3410,5.87,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3630,-115,5,-3.07,194386409,52741,127.62,3745,3750,3620,4865,2625,3745,3685.68,2.33,0,118,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,491,2.18,0.32,12,0.39,1666.00,11310.00,6100,20240618,-40.49,3410,20241209,6.45,4385,-17.22,20250305,3500,3.71,20250102,6100,-40.49,20240618,3410,6.45,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,-40,5,-1.07,142375635,38521,93.21,3745,3750,3655,4865,2625,3745,3696.05,2.33,0,1593,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,501,2.22,0.33,12,0.29,1666.00,11310.00,6100,20240618,-39.26,3410,20241209,8.65,4385,-15.51,20250305,3500,5.86,20250102,6100,-39.26,20240618,3410,8.65,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,130337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3710,-35,5,-0.93,135949395,36787,89.02,3745,3750,3655,4865,2625,3745,3695.58,2.33,0,1578,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,501,2.23,0.33,12,0.27,1666.00,11310.00,6100,20240618,-39.18,3410,20241209,8.80,4385,-15.39,20250305,3500,6.00,20250102,6100,-39.18,20240618,3410,8.80,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,120338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3710,-35,5,-0.93,123463415,33426,80.88,3745,3750,3655,4865,2625,3745,3693.63,2.33,0,101,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,501,2.23,0.33,12,0.25,1666.00,11310.00,6100,20240618,-39.18,3410,20241209,8.80,4385,-15.39,20250305,3500,6.00,20250102,6100,-39.18,20240618,3410,8.80,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,110336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,-55,5,-1.47,112968365,30595,74.03,3745,3750,3655,4865,2625,3745,3692.38,2.33,0,-113,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,499,2.21,0.33,12,0.23,1666.00,11310.00,6100,20240618,-39.51,3410,20241209,8.21,4385,-15.85,20250305,3500,5.43,20250102,6100,-39.51,20240618,3410,8.21,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3715,-30,5,-0.80,28675920,7719,18.68,3745,3750,3670,4865,2625,3745,3714.98,2.33,0,371,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,502,2.23,0.33,12,0.06,1666.00,11310.00,6100,20240618,-39.10,3410,20241209,8.94,4385,-15.28,20250305,3500,6.14,20250102,6100,-39.10,20240618,3410,8.94,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250321,090338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3745,0,3,0.00,2727650,728,1.76,3745,3750,3745,4865,2625,3745,3746.77,2.33,0,-26,3895,3820,3775,3700,3655,3797,3677,68,1120,500,2690,5,1,13513500,506,2.25,0.33,12,0.01,1666.00,11310.00,6100,20240618,-38.61,3410,20241209,9.82,4385,-14.60,20250305,3500,7.00,20250102,6100,-38.61,20240618,3410,9.82,20241209,0.56,N,019540,500,67 억,,314893,N,N,0,N,00,N
20250320,160355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3745,-50,5,-1.32,155336685,41252,59.65,3850,3850,3730,4930,2660,3795,3765.56,2.34,0,-515,4088,3941,3843,3696,3598,3892,3647,68,1135,500,2730,5,1,13513500,506,2.25,0.33,12,0.31,1666.00,11310.00,6110,20240308,-38.71,3410,20241209,9.82,4385,-14.60,20250305,3500,7.00,20250102,6100,-38.61,20240618,3410,9.82,20241209,0.58,N,019540,500,67 억,,315712,N,N,0,N,00,N
20250320,150337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3750,-45,5,-1.19,151291885,40172,58.09,3850,3850,3730,4930,2660,3795,3766.10,2.34,0,-455,4088,3941,3843,3696,3598,3892,3647,68,1135,500,2730,5,1,13513500,507,2.25,0.33,12,0.30,1666.00,11310.00,6110,20240308,-38.63,3410,20241209,9.97,4385,-14.48,20250305,3500,7.14,20250102,6100,-38.52,20240618,3410,9.97,20241209,0.58,N,019540,500,67 억,,315712,N,N,0,N,00,N
20250320,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3765,-30,5,-0.79,138587930,36775,53.17,3850,3850,3735,4930,2660,3795,3768.54,2.34,0,-397,4088,3941,3843,3696,3598,3892,3647,68,1135,500,2730,5,1,13513500,509,2.26,0.33,12,0.27,1666.00,11310.00,6110,20240308,-38.38,3410,20241209,10.41,4385,-14.14,20250305,3500,7.57,20250102,6100,-38.28,20240618,3410,10.41,20241209,0.58,N,019540,500,67 억,,315712,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 20250321 160336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 -135 5 -3.60 225639376 61373 148.51 3745 3750 3605 4865 2625 3745 3676.53 2.33 0 -1957 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 488 2.17 0.32 12 0.45 1666.00 11310.00 6100 20240618 -40.82 3410 20241209 5.87 4385 -17.67 20250305 3500 3.14 20250102 6100 -40.82 20240618 3410 5.87 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
3 20250321 150336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3630 -115 5 -3.07 194386409 52741 127.62 3745 3750 3620 4865 2625 3745 3685.68 2.33 0 118 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 491 2.18 0.32 12 0.39 1666.00 11310.00 6100 20240618 -40.49 3410 20241209 6.45 4385 -17.22 20250305 3500 3.71 20250102 6100 -40.49 20240618 3410 6.45 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
4 20250321 140336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3705 -40 5 -1.07 142375635 38521 93.21 3745 3750 3655 4865 2625 3745 3696.05 2.33 0 1593 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 501 2.22 0.33 12 0.29 1666.00 11310.00 6100 20240618 -39.26 3410 20241209 8.65 4385 -15.51 20250305 3500 5.86 20250102 6100 -39.26 20240618 3410 8.65 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
5 20250321 130337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3710 -35 5 -0.93 135949395 36787 89.02 3745 3750 3655 4865 2625 3745 3695.58 2.33 0 1578 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 501 2.23 0.33 12 0.27 1666.00 11310.00 6100 20240618 -39.18 3410 20241209 8.80 4385 -15.39 20250305 3500 6.00 20250102 6100 -39.18 20240618 3410 8.80 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
6 20250321 120338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3710 -35 5 -0.93 123463415 33426 80.88 3745 3750 3655 4865 2625 3745 3693.63 2.33 0 101 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 501 2.23 0.33 12 0.25 1666.00 11310.00 6100 20240618 -39.18 3410 20241209 8.80 4385 -15.39 20250305 3500 6.00 20250102 6100 -39.18 20240618 3410 8.80 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
7 20250321 110336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3690 -55 5 -1.47 112968365 30595 74.03 3745 3750 3655 4865 2625 3745 3692.38 2.33 0 -113 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 499 2.21 0.33 12 0.23 1666.00 11310.00 6100 20240618 -39.51 3410 20241209 8.21 4385 -15.85 20250305 3500 5.43 20250102 6100 -39.51 20240618 3410 8.21 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
8 20250321 100338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3715 -30 5 -0.80 28675920 7719 18.68 3745 3750 3670 4865 2625 3745 3714.98 2.33 0 371 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 502 2.23 0.33 12 0.06 1666.00 11310.00 6100 20240618 -39.10 3410 20241209 8.94 4385 -15.28 20250305 3500 6.14 20250102 6100 -39.10 20240618 3410 8.94 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
9 20250321 090338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3745 0 3 0.00 2727650 728 1.76 3745 3750 3745 4865 2625 3745 3746.77 2.33 0 -26 3895 3820 3775 3700 3655 3797 3677 68 1120 500 2690 5 1 13513500 506 2.25 0.33 12 0.01 1666.00 11310.00 6100 20240618 -38.61 3410 20241209 9.82 4385 -14.60 20250305 3500 7.00 20250102 6100 -38.61 20240618 3410 9.82 20241209 0.56 N 019540 500 67 억 314893 N N 0 N 00 N
10 20250320 160355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3745 -50 5 -1.32 155336685 41252 59.65 3850 3850 3730 4930 2660 3795 3765.56 2.34 0 -515 4088 3941 3843 3696 3598 3892 3647 68 1135 500 2730 5 1 13513500 506 2.25 0.33 12 0.31 1666.00 11310.00 6110 20240308 -38.71 3410 20241209 9.82 4385 -14.60 20250305 3500 7.00 20250102 6100 -38.61 20240618 3410 9.82 20241209 0.58 N 019540 500 67 억 315712 N N 0 N 00 N
11 20250320 150337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3750 -45 5 -1.19 151291885 40172 58.09 3850 3850 3730 4930 2660 3795 3766.10 2.34 0 -455 4088 3941 3843 3696 3598 3892 3647 68 1135 500 2730 5 1 13513500 507 2.25 0.33 12 0.30 1666.00 11310.00 6110 20240308 -38.63 3410 20241209 9.97 4385 -14.48 20250305 3500 7.14 20250102 6100 -38.52 20240618 3410 9.97 20241209 0.58 N 019540 500 67 억 315712 N N 0 N 00 N
12 20250320 140338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3765 -30 5 -0.79 138587930 36775 53.17 3850 3850 3735 4930 2660 3795 3768.54 2.34 0 -397 4088 3941 3843 3696 3598 3892 3647 68 1135 500 2730 5 1 13513500 509 2.26 0.33 12 0.27 1666.00 11310.00 6110 20240308 -38.38 3410 20241209 10.41 4385 -14.14 20250305 3500 7.57 20250102 6100 -38.28 20240618 3410 10.41 20241209 0.58 N 019540 500 67 억 315712 N N 0 N 00 N