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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019770/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
20250411,160324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-20,5,-0.55,92334311,25547,69.50,3640,3650,3570,4730,2550,3640,3614.29,1.76,0,1123,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,422,4.50,0.46,12,0.22,805.00,7915.00,4395,20240715,-17.63,3060,20241209,18.30,4320,-16.20,20250402,3300,9.70,20250404,4395,-17.63,20240715,3060,18.30,20241209,0.76,Y,019770,500,58 억,,205436,N,N,68,N,00,N
20250411,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-15,5,-0.41,86395866,23907,65.04,3640,3650,3570,4730,2550,3640,3613.83,1.76,0,700,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,422,4.50,0.46,12,0.21,805.00,7915.00,4395,20240715,-17.52,3060,20241209,18.46,4320,-16.09,20250402,3300,9.85,20250404,4395,-17.52,20240715,3060,18.46,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,5,2,0.14,80321636,22233,60.48,3640,3650,3570,4730,2550,3640,3612.72,1.76,0,468,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,425,4.53,0.46,12,0.19,805.00,7915.00,4395,20240715,-17.06,3060,20241209,19.12,4320,-15.62,20250402,3300,10.45,20250404,4395,-17.06,20240715,3060,19.12,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,130327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-20,5,-0.55,67710271,18765,51.05,3640,3650,3570,4730,2550,3640,3608.33,1.76,0,1008,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,422,4.50,0.46,12,0.16,805.00,7915.00,4395,20240715,-17.63,3060,20241209,18.30,4320,-16.20,20250402,3300,9.70,20250404,4395,-17.63,20240715,3060,18.30,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,120327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-20,5,-0.55,67518461,18712,50.90,3640,3650,3570,4730,2550,3640,3608.30,1.76,0,1050,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,422,4.50,0.46,12,0.16,805.00,7915.00,4395,20240715,-17.63,3060,20241209,18.30,4320,-16.20,20250402,3300,9.70,20250404,4395,-17.63,20240715,3060,18.30,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,110326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,0,3,0.00,64438366,17864,48.60,3640,3650,3570,4730,2550,3640,3607.16,1.76,0,1146,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,424,4.52,0.46,12,0.15,805.00,7915.00,4395,20240715,-17.18,3060,20241209,18.95,4320,-15.74,20250402,3300,10.30,20250404,4395,-17.18,20240715,3060,18.95,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-40,5,-1.10,54742096,15184,41.31,3640,3650,3570,4730,2550,3640,3605.25,1.76,0,2323,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,419,4.47,0.45,12,0.13,805.00,7915.00,4395,20240715,-18.09,3060,20241209,17.65,4320,-16.67,20250402,3300,9.09,20250404,4395,-18.09,20240715,3060,17.65,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,0,3,0.00,1619800,445,1.21,3640,3640,3640,4730,2550,3640,3640.00,1.76,0,-41,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,424,4.52,0.46,12,0.00,805.00,7915.00,4395,20240715,-17.18,3060,20241209,18.95,4320,-15.74,20250402,3300,10.30,20250404,4395,-17.18,20240715,3060,18.95,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250410,160325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,150,2,4.30,132442048,36739,314.30,3525,3645,3505,4535,2445,3490,3604.94,1.69,0,3107,3573,3531,3448,3406,3323,3552,3427,58,1045,500,2440,5,1,11650000,424,4.52,0.46,12,0.32,805.00,7915.00,4395,20240715,-17.18,3060,20241209,18.95,4320,-15.74,20250402,3300,10.30,20250404,4395,-17.18,20240715,3060,18.95,20241209,0.76,Y,019770,500,58 억,,197329,N,N,0,N,00,N
20250410,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,150,2,4.30,123881168,34386,294.17,3525,3645,3505,4535,2445,3490,3602.66,1.69,0,3047,3573,3531,3448,3406,3323,3552,3427,58,1045,500,2440,5,1,11650000,424,4.52,0.46,12,0.30,805.00,7915.00,4395,20240715,-17.18,3060,20241209,18.95,4320,-15.74,20250402,3300,10.30,20250404,4395,-17.18,20240715,3060,18.95,20241209,0.76,Y,019770,500,58 억,,197329,N,N,0,N,00,N
20250410,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,145,2,4.15,105757778,29400,251.52,3525,3635,3505,4535,2445,3490,3597.20,1.69,0,2574,3573,3531,3448,3406,3323,3552,3427,58,1045,500,2440,5,1,11650000,423,4.52,0.46,12,0.25,805.00,7915.00,4395,20240715,-17.29,3060,20241209,18.79,4320,-15.86,20250402,3300,10.15,20250404,4395,-17.29,20240715,3060,18.79,20241209,0.76,Y,019770,500,58 억,,197329,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 20250411 160324 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -20 5 -0.55 92334311 25547 69.50 3640 3650 3570 4730 2550 3640 3614.29 1.76 0 1123 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 422 4.50 0.46 12 0.22 805.00 7915.00 4395 20240715 -17.63 3060 20241209 18.30 4320 -16.20 20250402 3300 9.70 20250404 4395 -17.63 20240715 3060 18.30 20241209 0.76 Y 019770 500 58 억 205436 N N 68 N 00 N
3 20250411 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -15 5 -0.41 86395866 23907 65.04 3640 3650 3570 4730 2550 3640 3613.83 1.76 0 700 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 422 4.50 0.46 12 0.21 805.00 7915.00 4395 20240715 -17.52 3060 20241209 18.46 4320 -16.09 20250402 3300 9.85 20250404 4395 -17.52 20240715 3060 18.46 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
4 20250411 140326 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 5 2 0.14 80321636 22233 60.48 3640 3650 3570 4730 2550 3640 3612.72 1.76 0 468 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 425 4.53 0.46 12 0.19 805.00 7915.00 4395 20240715 -17.06 3060 20241209 19.12 4320 -15.62 20250402 3300 10.45 20250404 4395 -17.06 20240715 3060 19.12 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
5 20250411 130327 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -20 5 -0.55 67710271 18765 51.05 3640 3650 3570 4730 2550 3640 3608.33 1.76 0 1008 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 422 4.50 0.46 12 0.16 805.00 7915.00 4395 20240715 -17.63 3060 20241209 18.30 4320 -16.20 20250402 3300 9.70 20250404 4395 -17.63 20240715 3060 18.30 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
6 20250411 120327 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -20 5 -0.55 67518461 18712 50.90 3640 3650 3570 4730 2550 3640 3608.30 1.76 0 1050 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 422 4.50 0.46 12 0.16 805.00 7915.00 4395 20240715 -17.63 3060 20241209 18.30 4320 -16.20 20250402 3300 9.70 20250404 4395 -17.63 20240715 3060 18.30 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
7 20250411 110326 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 0 3 0.00 64438366 17864 48.60 3640 3650 3570 4730 2550 3640 3607.16 1.76 0 1146 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 424 4.52 0.46 12 0.15 805.00 7915.00 4395 20240715 -17.18 3060 20241209 18.95 4320 -15.74 20250402 3300 10.30 20250404 4395 -17.18 20240715 3060 18.95 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
8 20250411 100327 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 -40 5 -1.10 54742096 15184 41.31 3640 3650 3570 4730 2550 3640 3605.25 1.76 0 2323 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 419 4.47 0.45 12 0.13 805.00 7915.00 4395 20240715 -18.09 3060 20241209 17.65 4320 -16.67 20250402 3300 9.09 20250404 4395 -18.09 20240715 3060 17.65 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
9 20250411 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 0 3 0.00 1619800 445 1.21 3640 3640 3640 4730 2550 3640 3640.00 1.76 0 -41 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 424 4.52 0.46 12 0.00 805.00 7915.00 4395 20240715 -17.18 3060 20241209 18.95 4320 -15.74 20250402 3300 10.30 20250404 4395 -17.18 20240715 3060 18.95 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
10 20250410 160325 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 150 2 4.30 132442048 36739 314.30 3525 3645 3505 4535 2445 3490 3604.94 1.69 0 3107 3573 3531 3448 3406 3323 3552 3427 58 1045 500 2440 5 1 11650000 424 4.52 0.46 12 0.32 805.00 7915.00 4395 20240715 -17.18 3060 20241209 18.95 4320 -15.74 20250402 3300 10.30 20250404 4395 -17.18 20240715 3060 18.95 20241209 0.76 Y 019770 500 58 억 197329 N N 0 N 00 N
11 20250410 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 150 2 4.30 123881168 34386 294.17 3525 3645 3505 4535 2445 3490 3602.66 1.69 0 3047 3573 3531 3448 3406 3323 3552 3427 58 1045 500 2440 5 1 11650000 424 4.52 0.46 12 0.30 805.00 7915.00 4395 20240715 -17.18 3060 20241209 18.95 4320 -15.74 20250402 3300 10.30 20250404 4395 -17.18 20240715 3060 18.95 20241209 0.76 Y 019770 500 58 억 197329 N N 0 N 00 N
12 20250410 140326 57 100.00 KOSDAQ 기계·장비 N N N N N 3635 145 2 4.15 105757778 29400 251.52 3525 3635 3505 4535 2445 3490 3597.20 1.69 0 2574 3573 3531 3448 3406 3323 3552 3427 58 1045 500 2440 5 1 11650000 423 4.52 0.46 12 0.25 805.00 7915.00 4395 20240715 -17.29 3060 20241209 18.79 4320 -15.86 20250402 3300 10.15 20250404 4395 -17.29 20240715 3060 18.79 20241209 0.76 Y 019770 500 58 억 197329 N N 0 N 00 N