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
019990/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,5620,190,2,3.50,168501770,30285,144.66,5260,5630,5260,7050,3810,5430,5563.87,20.97,0,8619,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,548,104.07,1.28,12,0.31,54.00,4388.00,10800,20240528,-47.96,4030,20241209,39.45,6550,-14.20,20250117,4850,15.88,20250102,10800,-47.96,20240528,4030,39.45,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,446,N,00,N
20250411,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,190,2,3.50,144474270,26007,124.22,5260,5630,5260,7050,3810,5430,5555.21,20.97,0,8005,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,548,104.07,1.28,12,0.27,54.00,4388.00,10800,20240528,-47.96,4030,20241209,39.45,6550,-14.20,20250117,4850,15.88,20250102,10800,-47.96,20240528,4030,39.45,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,170,2,3.13,127841360,23039,110.04,5260,5630,5260,7050,3810,5430,5548.91,20.97,0,6684,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,546,103.70,1.28,12,0.24,54.00,4388.00,10800,20240528,-48.15,4030,20241209,38.96,6550,-14.50,20250117,4850,15.46,20250102,10800,-48.15,20240528,4030,38.96,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,130328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,180,2,3.31,113130320,20417,97.52,5260,5620,5260,7050,3810,5430,5540.99,20.97,0,6117,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,547,103.89,1.28,12,0.21,54.00,4388.00,10800,20240528,-48.06,4030,20241209,39.21,6550,-14.35,20250117,4850,15.67,20250102,10800,-48.06,20240528,4030,39.21,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,120327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,170,2,3.13,91063460,16486,78.74,5260,5600,5260,7050,3810,5430,5523.68,20.97,0,3714,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,546,103.70,1.28,12,0.17,54.00,4388.00,10800,20240528,-48.15,4030,20241209,38.96,6550,-14.50,20250117,4850,15.46,20250102,10800,-48.15,20240528,4030,38.96,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,110326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,110,2,2.03,45743530,8357,39.92,5260,5550,5260,7050,3810,5430,5473.68,20.97,0,578,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,540,102.59,1.26,12,0.09,54.00,4388.00,10800,20240528,-48.70,4030,20241209,37.47,6550,-15.42,20250117,4850,14.23,20250102,10800,-48.70,20240528,4030,37.47,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,80,2,1.47,29491730,5422,25.90,5260,5520,5260,7050,3810,5430,5439.27,20.97,0,865,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,538,102.04,1.26,12,0.06,54.00,4388.00,10800,20240528,-48.98,4030,20241209,36.72,6550,-15.88,20250117,4850,13.61,20250102,10800,-48.98,20240528,4030,36.72,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-140,5,-2.58,3155400,598,2.86,5260,5380,5260,7050,3810,5430,5276.59,20.97,0,234,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,516,97.96,1.21,12,0.01,54.00,4388.00,10800,20240528,-51.02,4030,20241209,31.27,6550,-19.24,20250117,4850,9.07,20250102,10800,-51.02,20240528,4030,31.27,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250410,160325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,340,2,6.68,111841060,20936,55.85,5220,5490,5220,6610,3570,5090,5342.05,20.78,0,6310,5223,5156,5033,4966,4843,5190,5000,49,1520,500,3150,10,1,9756088,530,100.56,1.24,12,0.21,54.00,4388.00,10800,20240528,-49.72,4030,20241209,34.74,6550,-17.10,20250117,4850,11.96,20250102,10800,-49.72,20240528,4030,34.74,20241209,2.64,Y,019990,500,48 억,,2027007,N,N,314,N,00,N
20250410,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,340,2,6.68,105111420,19694,52.54,5220,5490,5220,6610,3570,5090,5337.23,20.78,0,6256,5223,5156,5033,4966,4843,5190,5000,49,1520,500,3150,10,1,9756088,530,100.56,1.24,12,0.20,54.00,4388.00,10800,20240528,-49.72,4030,20241209,34.74,6550,-17.10,20250117,4850,11.96,20250102,10800,-49.72,20240528,4030,34.74,20241209,2.64,Y,019990,500,48 억,,2027007,N,N,448,N,00,N
20250410,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,350,2,6.88,101297530,18989,50.66,5220,5490,5220,6610,3570,5090,5334.54,20.78,0,6216,5223,5156,5033,4966,4843,5190,5000,49,1520,500,3150,10,1,9756088,531,100.74,1.24,12,0.19,54.00,4388.00,10800,20240528,-49.63,4030,20241209,34.99,6550,-16.95,20250117,4850,12.16,20250102,10800,-49.63,20240528,4030,34.99,20241209,2.64,Y,019990,500,48 억,,2027007,N,N,448,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 5620 190 2 3.50 168501770 30285 144.66 5260 5630 5260 7050 3810 5430 5563.87 20.97 0 8619 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 548 104.07 1.28 12 0.31 54.00 4388.00 10800 20240528 -47.96 4030 20241209 39.45 6550 -14.20 20250117 4850 15.88 20250102 10800 -47.96 20240528 4030 39.45 20241209 2.62 Y 019990 500 48 억 2046061 N N 446 N 00 N
3 20250411 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 190 2 3.50 144474270 26007 124.22 5260 5630 5260 7050 3810 5430 5555.21 20.97 0 8005 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 548 104.07 1.28 12 0.27 54.00 4388.00 10800 20240528 -47.96 4030 20241209 39.45 6550 -14.20 20250117 4850 15.88 20250102 10800 -47.96 20240528 4030 39.45 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
4 20250411 140327 57 100.00 KOSDAQ 기계·장비 N N N N N 5600 170 2 3.13 127841360 23039 110.04 5260 5630 5260 7050 3810 5430 5548.91 20.97 0 6684 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 546 103.70 1.28 12 0.24 54.00 4388.00 10800 20240528 -48.15 4030 20241209 38.96 6550 -14.50 20250117 4850 15.46 20250102 10800 -48.15 20240528 4030 38.96 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
5 20250411 130328 57 100.00 KOSDAQ 기계·장비 N N N N N 5610 180 2 3.31 113130320 20417 97.52 5260 5620 5260 7050 3810 5430 5540.99 20.97 0 6117 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 547 103.89 1.28 12 0.21 54.00 4388.00 10800 20240528 -48.06 4030 20241209 39.21 6550 -14.35 20250117 4850 15.67 20250102 10800 -48.06 20240528 4030 39.21 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
6 20250411 120327 57 100.00 KOSDAQ 기계·장비 N N N N N 5600 170 2 3.13 91063460 16486 78.74 5260 5600 5260 7050 3810 5430 5523.68 20.97 0 3714 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 546 103.70 1.28 12 0.17 54.00 4388.00 10800 20240528 -48.15 4030 20241209 38.96 6550 -14.50 20250117 4850 15.46 20250102 10800 -48.15 20240528 4030 38.96 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
7 20250411 110326 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 110 2 2.03 45743530 8357 39.92 5260 5550 5260 7050 3810 5430 5473.68 20.97 0 578 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 540 102.59 1.26 12 0.09 54.00 4388.00 10800 20240528 -48.70 4030 20241209 37.47 6550 -15.42 20250117 4850 14.23 20250102 10800 -48.70 20240528 4030 37.47 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
8 20250411 100327 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 80 2 1.47 29491730 5422 25.90 5260 5520 5260 7050 3810 5430 5439.27 20.97 0 865 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 538 102.04 1.26 12 0.06 54.00 4388.00 10800 20240528 -48.98 4030 20241209 36.72 6550 -15.88 20250117 4850 13.61 20250102 10800 -48.98 20240528 4030 36.72 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
9 20250411 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -140 5 -2.58 3155400 598 2.86 5260 5380 5260 7050 3810 5430 5276.59 20.97 0 234 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 516 97.96 1.21 12 0.01 54.00 4388.00 10800 20240528 -51.02 4030 20241209 31.27 6550 -19.24 20250117 4850 9.07 20250102 10800 -51.02 20240528 4030 31.27 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
10 20250410 160325 57 100.00 KOSDAQ 기계·장비 N N N N N 5430 340 2 6.68 111841060 20936 55.85 5220 5490 5220 6610 3570 5090 5342.05 20.78 0 6310 5223 5156 5033 4966 4843 5190 5000 49 1520 500 3150 10 1 9756088 530 100.56 1.24 12 0.21 54.00 4388.00 10800 20240528 -49.72 4030 20241209 34.74 6550 -17.10 20250117 4850 11.96 20250102 10800 -49.72 20240528 4030 34.74 20241209 2.64 Y 019990 500 48 억 2027007 N N 314 N 00 N
11 20250410 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 5430 340 2 6.68 105111420 19694 52.54 5220 5490 5220 6610 3570 5090 5337.23 20.78 0 6256 5223 5156 5033 4966 4843 5190 5000 49 1520 500 3150 10 1 9756088 530 100.56 1.24 12 0.20 54.00 4388.00 10800 20240528 -49.72 4030 20241209 34.74 6550 -17.10 20250117 4850 11.96 20250102 10800 -49.72 20240528 4030 34.74 20241209 2.64 Y 019990 500 48 억 2027007 N N 448 N 00 N
12 20250410 140326 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 350 2 6.88 101297530 18989 50.66 5220 5490 5220 6610 3570 5090 5334.54 20.78 0 6216 5223 5156 5033 4966 4843 5190 5000 49 1520 500 3150 10 1 9756088 531 100.74 1.24 12 0.19 54.00 4388.00 10800 20240528 -49.63 4030 20241209 34.99 6550 -16.95 20250117 4850 12.16 20250102 10800 -49.63 20240528 4030 34.99 20241209 2.64 Y 019990 500 48 억 2027007 N N 448 N 00 N