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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019770/price/prices-20250501.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
20250513,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,49287385,13289,32.90,3715,3750,3685,4810,2590,3700,3708.89,1.94,0,-26,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,432,4.61,0.47,12,0.11,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,150324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,41691450,11241,27.83,3715,3750,3685,4810,2590,3700,3708.87,1.94,0,106,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,432,4.61,0.47,12,0.10,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,140324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-15,5,-0.41,41157785,11097,27.47,3715,3750,3685,4810,2590,3700,3708.91,1.94,0,195,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,429,4.58,0.47,12,0.10,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,0,3,0.00,36590770,9862,24.42,3715,3750,3700,4810,2590,3700,3710.28,1.94,0,141,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,431,4.60,0.47,12,0.08,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,10,2,0.27,27157175,7314,18.11,3715,3750,3700,4810,2590,3700,3713.04,1.94,0,87,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,432,4.61,0.47,12,0.06,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,20790165,5604,13.87,3715,3750,3700,4810,2590,3700,3709.88,1.94,0,-21,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,434,4.63,0.47,12,0.05,805.00,7915.00,4395,20240715,-15.24,3060,20241209,21.73,4320,-13.77,20250402,3300,12.88,20250404,4395,-15.24,20240715,3060,21.73,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,12674395,3411,8.45,3715,3750,3700,4810,2590,3700,3715.74,1.94,0,-18,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,434,4.63,0.47,12,0.03,805.00,7915.00,4395,20240715,-15.24,3060,20241209,21.73,4320,-13.77,20250402,3300,12.88,20250404,4395,-15.24,20240715,3060,21.73,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250513,090327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,35,2,0.95,2019205,542,1.34,3715,3750,3715,4810,2590,3700,3725.47,1.94,0,-58,3786,3742,3686,3642,3586,3765,3665,58,1110,500,2590,5,1,11650000,435,4.64,0.47,12,0.00,805.00,7915.00,4395,20240715,-15.02,3060,20241209,22.06,4320,-13.54,20250402,3300,13.18,20250404,4395,-15.02,20240715,3060,22.06,20241209,0.54,Y,019770,500,58 억,,226459,N,N,0,N,00,N
20250512,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,75,2,2.07,148374160,40175,215.06,3670,3730,3630,4710,2540,3625,3693.20,1.92,0,4790,3701,3662,3616,3577,3531,3640,3555,58,1085,500,2530,5,1,11650000,431,4.60,0.47,12,0.34,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.54,Y,019770,500,58 억,,223724,N,N,0,N,00,N
20250512,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,95,2,2.62,132107420,35787,191.57,3670,3730,3630,4710,2540,3625,3691.49,1.92,0,4272,3701,3662,3616,3577,3531,3640,3555,58,1085,500,2530,5,1,11650000,433,4.62,0.47,12,0.31,805.00,7915.00,4395,20240715,-15.36,3060,20241209,21.57,4320,-13.89,20250402,3300,12.73,20250404,4395,-15.36,20240715,3060,21.57,20241209,0.54,Y,019770,500,58 억,,223724,N,N,0,N,00,N
20250512,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,95,2,2.62,120998885,32799,175.57,3670,3725,3630,4710,2540,3625,3689.10,1.92,0,3184,3701,3662,3616,3577,3531,3640,3555,58,1085,500,2530,5,1,11650000,433,4.62,0.47,12,0.28,805.00,7915.00,4395,20240715,-15.36,3060,20241209,21.57,4320,-13.89,20250402,3300,12.73,20250404,4395,-15.36,20240715,3060,21.57,20241209,0.54,Y,019770,500,58 억,,223724,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 20250513 160320 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 10 2 0.27 49287385 13289 32.90 3715 3750 3685 4810 2590 3700 3708.89 1.94 0 -26 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 432 4.61 0.47 12 0.11 805.00 7915.00 4395 20240715 -15.59 3060 20241209 21.24 4320 -14.12 20250402 3300 12.42 20250404 4395 -15.59 20240715 3060 21.24 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
3 20250513 150324 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 10 2 0.27 41691450 11241 27.83 3715 3750 3685 4810 2590 3700 3708.87 1.94 0 106 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 432 4.61 0.47 12 0.10 805.00 7915.00 4395 20240715 -15.59 3060 20241209 21.24 4320 -14.12 20250402 3300 12.42 20250404 4395 -15.59 20240715 3060 21.24 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
4 20250513 140324 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 -15 5 -0.41 41157785 11097 27.47 3715 3750 3685 4810 2590 3700 3708.91 1.94 0 195 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 429 4.58 0.47 12 0.10 805.00 7915.00 4395 20240715 -16.15 3060 20241209 20.42 4320 -14.70 20250402 3300 11.67 20250404 4395 -16.15 20240715 3060 20.42 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
5 20250513 130326 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 0 3 0.00 36590770 9862 24.42 3715 3750 3700 4810 2590 3700 3710.28 1.94 0 141 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 431 4.60 0.47 12 0.08 805.00 7915.00 4395 20240715 -15.81 3060 20241209 20.92 4320 -14.35 20250402 3300 12.12 20250404 4395 -15.81 20240715 3060 20.92 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
6 20250513 120326 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 10 2 0.27 27157175 7314 18.11 3715 3750 3700 4810 2590 3700 3713.04 1.94 0 87 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 432 4.61 0.47 12 0.06 805.00 7915.00 4395 20240715 -15.59 3060 20241209 21.24 4320 -14.12 20250402 3300 12.42 20250404 4395 -15.59 20240715 3060 21.24 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
7 20250513 110325 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 25 2 0.68 20790165 5604 13.87 3715 3750 3700 4810 2590 3700 3709.88 1.94 0 -21 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 434 4.63 0.47 12 0.05 805.00 7915.00 4395 20240715 -15.24 3060 20241209 21.73 4320 -13.77 20250402 3300 12.88 20250404 4395 -15.24 20240715 3060 21.73 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
8 20250513 100326 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 25 2 0.68 12674395 3411 8.45 3715 3750 3700 4810 2590 3700 3715.74 1.94 0 -18 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 434 4.63 0.47 12 0.03 805.00 7915.00 4395 20240715 -15.24 3060 20241209 21.73 4320 -13.77 20250402 3300 12.88 20250404 4395 -15.24 20240715 3060 21.73 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
9 20250513 090327 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 35 2 0.95 2019205 542 1.34 3715 3750 3715 4810 2590 3700 3725.47 1.94 0 -58 3786 3742 3686 3642 3586 3765 3665 58 1110 500 2590 5 1 11650000 435 4.64 0.47 12 0.00 805.00 7915.00 4395 20240715 -15.02 3060 20241209 22.06 4320 -13.54 20250402 3300 13.18 20250404 4395 -15.02 20240715 3060 22.06 20241209 0.54 Y 019770 500 58 억 226459 N N 0 N 00 N
10 20250512 160320 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 75 2 2.07 148374160 40175 215.06 3670 3730 3630 4710 2540 3625 3693.20 1.92 0 4790 3701 3662 3616 3577 3531 3640 3555 58 1085 500 2530 5 1 11650000 431 4.60 0.47 12 0.34 805.00 7915.00 4395 20240715 -15.81 3060 20241209 20.92 4320 -14.35 20250402 3300 12.12 20250404 4395 -15.81 20240715 3060 20.92 20241209 0.54 Y 019770 500 58 억 223724 N N 0 N 00 N
11 20250512 150323 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 95 2 2.62 132107420 35787 191.57 3670 3730 3630 4710 2540 3625 3691.49 1.92 0 4272 3701 3662 3616 3577 3531 3640 3555 58 1085 500 2530 5 1 11650000 433 4.62 0.47 12 0.31 805.00 7915.00 4395 20240715 -15.36 3060 20241209 21.57 4320 -13.89 20250402 3300 12.73 20250404 4395 -15.36 20240715 3060 21.57 20241209 0.54 Y 019770 500 58 억 223724 N N 0 N 00 N
12 20250512 140322 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 95 2 2.62 120998885 32799 175.57 3670 3725 3630 4710 2540 3625 3689.10 1.92 0 3184 3701 3662 3616 3577 3531 3640 3555 58 1085 500 2530 5 1 11650000 433 4.62 0.47 12 0.28 805.00 7915.00 4395 20240715 -15.36 3060 20241209 21.57 4320 -13.89 20250402 3300 12.73 20250404 4395 -15.36 20240715 3060 21.57 20241209 0.54 Y 019770 500 58 억 223724 N N 0 N 00 N