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
019990/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
20250513,160321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,30,2,0.51,94265360,16042,46.69,5930,5940,5820,7670,4130,5900,5876.16,21.29,0,3542,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,579,109.81,1.35,12,0.16,54.00,4388.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,735,N,00,N
20250513,150324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,20,2,0.34,91221650,15528,45.19,5930,5940,5820,7670,4130,5900,5874.66,21.29,0,3496,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,578,109.63,1.35,12,0.16,54.00,4388.00,10800,20240528,-45.19,4030,20241209,46.90,6550,-9.62,20250117,4850,22.06,20250102,10800,-45.19,20240528,4030,46.90,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250513,140325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-30,5,-0.51,61962600,10547,30.70,5930,5940,5820,7670,4130,5900,5874.90,21.29,0,154,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,573,108.70,1.34,12,0.11,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250513,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,61380630,10448,30.41,5930,5940,5820,7670,4130,5900,5874.87,21.29,0,127,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,574,108.89,1.34,12,0.11,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250513,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,58025750,9875,28.74,5930,5940,5820,7670,4130,5900,5876.03,21.29,0,14,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,576,109.26,1.34,12,0.10,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250513,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-10,5,-0.17,41515910,7059,20.55,5930,5940,5820,7670,4130,5900,5881.27,21.29,0,-992,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,575,109.07,1.34,12,0.07,54.00,4388.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250513,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,19618430,3326,9.68,5930,5940,5870,7670,4130,5900,5898.51,21.29,0,151,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,574,108.89,1.34,12,0.03,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250513,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-20,5,-0.34,3126420,529,1.54,5930,5930,5880,7670,4130,5900,5910.06,21.29,0,-349,6046,5972,5886,5812,5726,6010,5850,49,1770,500,3650,10,1,9756088,574,108.89,1.34,12,0.01,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.47,Y,019990,500,48 억,,2077193,N,N,1258,N,00,N
20250512,160320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,100,2,1.72,200889140,34186,143.90,5800,5960,5800,7540,4060,5800,5876.36,21.29,0,302,6013,5906,5803,5696,5593,5855,5645,49,1740,500,3590,10,1,9756088,576,109.26,1.34,12,0.35,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.49,Y,019990,500,48 억,,2077351,N,N,1258,N,00,N
20250512,150323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,70,2,1.21,169285630,28822,121.33,5800,5960,5800,7540,4060,5800,5873.49,21.29,0,222,6013,5906,5803,5696,5593,5855,5645,49,1740,500,3590,10,1,9756088,573,108.70,1.34,12,0.30,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.49,Y,019990,500,48 억,,2077351,N,N,358,N,00,N
20250512,140323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,20,2,0.34,129444130,22013,92.66,5800,5960,5800,7540,4060,5800,5880.35,21.29,0,-1004,6013,5906,5803,5696,5593,5855,5645,49,1740,500,3590,10,1,9756088,568,107.78,1.33,12,0.23,54.00,4388.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.49,Y,019990,500,48 억,,2077351,N,N,358,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 160321 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 30 2 0.51 94265360 16042 46.69 5930 5940 5820 7670 4130 5900 5876.16 21.29 0 3542 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 579 109.81 1.35 12 0.16 54.00 4388.00 10800 20240528 -45.09 4030 20241209 47.15 6550 -9.47 20250117 4850 22.27 20250102 10800 -45.09 20240528 4030 47.15 20241209 2.47 Y 019990 500 48 억 2077193 N N 735 N 00 N
3 20250513 150324 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 20 2 0.34 91221650 15528 45.19 5930 5940 5820 7670 4130 5900 5874.66 21.29 0 3496 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 578 109.63 1.35 12 0.16 54.00 4388.00 10800 20240528 -45.19 4030 20241209 46.90 6550 -9.62 20250117 4850 22.06 20250102 10800 -45.19 20240528 4030 46.90 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
4 20250513 140325 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -30 5 -0.51 61962600 10547 30.70 5930 5940 5820 7670 4130 5900 5874.90 21.29 0 154 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 573 108.70 1.34 12 0.11 54.00 4388.00 10800 20240528 -45.65 4030 20241209 45.66 6550 -10.38 20250117 4850 21.03 20250102 10800 -45.65 20240528 4030 45.66 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
5 20250513 130326 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -20 5 -0.34 61380630 10448 30.41 5930 5940 5820 7670 4130 5900 5874.87 21.29 0 127 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 574 108.89 1.34 12 0.11 54.00 4388.00 10800 20240528 -45.56 4030 20241209 45.91 6550 -10.23 20250117 4850 21.24 20250102 10800 -45.56 20240528 4030 45.91 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
6 20250513 120326 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 0 3 0.00 58025750 9875 28.74 5930 5940 5820 7670 4130 5900 5876.03 21.29 0 14 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 576 109.26 1.34 12 0.10 54.00 4388.00 10800 20240528 -45.37 4030 20241209 46.40 6550 -9.92 20250117 4850 21.65 20250102 10800 -45.37 20240528 4030 46.40 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
7 20250513 110325 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 -10 5 -0.17 41515910 7059 20.55 5930 5940 5820 7670 4130 5900 5881.27 21.29 0 -992 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 575 109.07 1.34 12 0.07 54.00 4388.00 10800 20240528 -45.46 4030 20241209 46.15 6550 -10.08 20250117 4850 21.44 20250102 10800 -45.46 20240528 4030 46.15 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
8 20250513 100326 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -20 5 -0.34 19618430 3326 9.68 5930 5940 5870 7670 4130 5900 5898.51 21.29 0 151 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 574 108.89 1.34 12 0.03 54.00 4388.00 10800 20240528 -45.56 4030 20241209 45.91 6550 -10.23 20250117 4850 21.24 20250102 10800 -45.56 20240528 4030 45.91 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
9 20250513 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -20 5 -0.34 3126420 529 1.54 5930 5930 5880 7670 4130 5900 5910.06 21.29 0 -349 6046 5972 5886 5812 5726 6010 5850 49 1770 500 3650 10 1 9756088 574 108.89 1.34 12 0.01 54.00 4388.00 10800 20240528 -45.56 4030 20241209 45.91 6550 -10.23 20250117 4850 21.24 20250102 10800 -45.56 20240528 4030 45.91 20241209 2.47 Y 019990 500 48 억 2077193 N N 1258 N 00 N
10 20250512 160320 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 100 2 1.72 200889140 34186 143.90 5800 5960 5800 7540 4060 5800 5876.36 21.29 0 302 6013 5906 5803 5696 5593 5855 5645 49 1740 500 3590 10 1 9756088 576 109.26 1.34 12 0.35 54.00 4388.00 10800 20240528 -45.37 4030 20241209 46.40 6550 -9.92 20250117 4850 21.65 20250102 10800 -45.37 20240528 4030 46.40 20241209 2.49 Y 019990 500 48 억 2077351 N N 1258 N 00 N
11 20250512 150323 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 70 2 1.21 169285630 28822 121.33 5800 5960 5800 7540 4060 5800 5873.49 21.29 0 222 6013 5906 5803 5696 5593 5855 5645 49 1740 500 3590 10 1 9756088 573 108.70 1.34 12 0.30 54.00 4388.00 10800 20240528 -45.65 4030 20241209 45.66 6550 -10.38 20250117 4850 21.03 20250102 10800 -45.65 20240528 4030 45.66 20241209 2.49 Y 019990 500 48 억 2077351 N N 358 N 00 N
12 20250512 140323 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 20 2 0.34 129444130 22013 92.66 5800 5960 5800 7540 4060 5800 5880.35 21.29 0 -1004 6013 5906 5803 5696 5593 5855 5645 49 1740 500 3590 10 1 9756088 568 107.78 1.33 12 0.23 54.00 4388.00 10800 20240528 -46.11 4030 20241209 44.42 6550 -11.15 20250117 4850 20.00 20250102 10800 -46.11 20240528 4030 44.42 20241209 2.49 Y 019990 500 48 억 2077351 N N 358 N 00 N