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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-30,5,-0.81,38725696,10546,92.09,3685,3720,3635,4790,2580,3685,3672.07,1.93,0,-1950,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,426,4.54,0.46,12,0.09,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-30,5,-0.81,36996810,10073,87.96,3685,3720,3635,4790,2580,3685,3672.87,1.93,0,-1902,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,426,4.54,0.46,12,0.09,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-30,5,-0.81,33040160,8992,78.52,3685,3720,3635,4790,2580,3685,3674.40,1.93,0,-1177,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,426,4.54,0.46,12,0.08,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,130337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-40,5,-1.09,30233325,8221,71.79,3685,3720,3640,4790,2580,3685,3677.57,1.93,0,-1192,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,425,4.53,0.46,12,0.07,805.00,7915.00,4395,20240715,-17.06,3060,20241209,19.12,4320,-15.62,20250402,3300,10.45,20250404,4395,-17.06,20240715,3060,19.12,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,120338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-15,5,-0.41,23664230,6421,56.07,3685,3720,3660,4790,2580,3685,3685.44,1.93,0,-304,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,428,4.56,0.46,12,0.06,805.00,7915.00,4395,20240715,-16.50,3060,20241209,19.93,4320,-15.05,20250402,3300,11.21,20250404,4395,-16.50,20240715,3060,19.93,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-5,5,-0.14,18060105,4893,42.73,3685,3720,3675,4790,2580,3685,3691.01,1.93,0,-152,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,429,4.57,0.46,12,0.04,805.00,7915.00,4395,20240715,-16.27,3060,20241209,20.26,4320,-14.81,20250402,3300,11.52,20250404,4395,-16.27,20240715,3060,20.26,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,100339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,20,2,0.54,9337135,2532,22.11,3685,3705,3675,4790,2580,3685,3687.65,1.93,0,288,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,432,4.60,0.47,12,0.02,805.00,7915.00,4395,20240715,-15.70,3060,20241209,21.08,4320,-14.24,20250402,3300,12.27,20250404,4395,-15.70,20240715,3060,21.08,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250430,090338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,0,3,0.00,1175515,319,2.79,3685,3685,3685,4790,2580,3685,3685.00,1.93,0,184,3745,3715,3690,3660,3635,3712,3657,58,1105,500,2570,5,1,11650000,429,4.58,0.47,12,0.00,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.53,Y,019770,500,58 억,,224982,N,N,0,N,00,N
20250429,160333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,0,3,0.00,42307147,11452,105.99,3685,3720,3665,4790,2580,3685,3694.30,1.91,0,2485,3735,3710,3690,3665,3645,3700,3655,58,1105,500,2570,5,1,11650000,429,4.58,0.47,12,0.10,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.53,Y,019770,500,58 억,,222252,N,N,0,N,00,N
20250429,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,10,2,0.27,39674437,10738,99.38,3685,3720,3665,4790,2580,3685,3694.77,1.91,0,2393,3735,3710,3690,3665,3645,3700,3655,58,1105,500,2570,5,1,11650000,430,4.59,0.47,12,0.09,805.00,7915.00,4395,20240715,-15.93,3060,20241209,20.75,4320,-14.47,20250402,3300,11.97,20250404,4395,-15.93,20240715,3060,20.75,20241209,0.53,Y,019770,500,58 억,,222252,N,N,0,N,00,N
20250429,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,10,2,0.27,35958387,9733,90.08,3685,3720,3665,4790,2580,3685,3694.48,1.91,0,2555,3735,3710,3690,3665,3645,3700,3655,58,1105,500,2570,5,1,11650000,430,4.59,0.47,12,0.08,805.00,7915.00,4395,20240715,-15.93,3060,20241209,20.75,4320,-14.47,20250402,3300,11.97,20250404,4395,-15.93,20240715,3060,20.75,20241209,0.53,Y,019770,500,58 억,,222252,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 20250430 160334 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 -30 5 -0.81 38725696 10546 92.09 3685 3720 3635 4790 2580 3685 3672.07 1.93 0 -1950 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 426 4.54 0.46 12 0.09 805.00 7915.00 4395 20240715 -16.84 3060 20241209 19.44 4320 -15.39 20250402 3300 10.76 20250404 4395 -16.84 20240715 3060 19.44 20241209 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
3 20250430 150337 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 -30 5 -0.81 36996810 10073 87.96 3685 3720 3635 4790 2580 3685 3672.87 1.93 0 -1902 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 426 4.54 0.46 12 0.09 805.00 7915.00 4395 20240715 -16.84 3060 20241209 19.44 4320 -15.39 20250402 3300 10.76 20250404 4395 -16.84 20240715 3060 19.44 20241209 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
4 20250430 140337 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 -30 5 -0.81 33040160 8992 78.52 3685 3720 3635 4790 2580 3685 3674.40 1.93 0 -1177 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 426 4.54 0.46 12 0.08 805.00 7915.00 4395 20240715 -16.84 3060 20241209 19.44 4320 -15.39 20250402 3300 10.76 20250404 4395 -16.84 20240715 3060 19.44 20241209 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
5 20250430 130337 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 -40 5 -1.09 30233325 8221 71.79 3685 3720 3640 4790 2580 3685 3677.57 1.93 0 -1192 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 425 4.53 0.46 12 0.07 805.00 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 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
6 20250430 120338 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 -15 5 -0.41 23664230 6421 56.07 3685 3720 3660 4790 2580 3685 3685.44 1.93 0 -304 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 428 4.56 0.46 12 0.06 805.00 7915.00 4395 20240715 -16.50 3060 20241209 19.93 4320 -15.05 20250402 3300 11.21 20250404 4395 -16.50 20240715 3060 19.93 20241209 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
7 20250430 110337 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 -5 5 -0.14 18060105 4893 42.73 3685 3720 3675 4790 2580 3685 3691.01 1.93 0 -152 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 429 4.57 0.46 12 0.04 805.00 7915.00 4395 20240715 -16.27 3060 20241209 20.26 4320 -14.81 20250402 3300 11.52 20250404 4395 -16.27 20240715 3060 20.26 20241209 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
8 20250430 100339 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 20 2 0.54 9337135 2532 22.11 3685 3705 3675 4790 2580 3685 3687.65 1.93 0 288 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 432 4.60 0.47 12 0.02 805.00 7915.00 4395 20240715 -15.70 3060 20241209 21.08 4320 -14.24 20250402 3300 12.27 20250404 4395 -15.70 20240715 3060 21.08 20241209 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
9 20250430 090338 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 0 3 0.00 1175515 319 2.79 3685 3685 3685 4790 2580 3685 3685.00 1.93 0 184 3745 3715 3690 3660 3635 3712 3657 58 1105 500 2570 5 1 11650000 429 4.58 0.47 12 0.00 805.00 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 0.53 Y 019770 500 58 억 224982 N N 0 N 00 N
10 20250429 160333 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 0 3 0.00 42307147 11452 105.99 3685 3720 3665 4790 2580 3685 3694.30 1.91 0 2485 3735 3710 3690 3665 3645 3700 3655 58 1105 500 2570 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 0.53 Y 019770 500 58 억 222252 N N 0 N 00 N
11 20250429 150336 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 10 2 0.27 39674437 10738 99.38 3685 3720 3665 4790 2580 3685 3694.77 1.91 0 2393 3735 3710 3690 3665 3645 3700 3655 58 1105 500 2570 5 1 11650000 430 4.59 0.47 12 0.09 805.00 7915.00 4395 20240715 -15.93 3060 20241209 20.75 4320 -14.47 20250402 3300 11.97 20250404 4395 -15.93 20240715 3060 20.75 20241209 0.53 Y 019770 500 58 억 222252 N N 0 N 00 N
12 20250429 140336 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 10 2 0.27 35958387 9733 90.08 3685 3720 3665 4790 2580 3685 3694.48 1.91 0 2555 3735 3710 3690 3665 3645 3700 3655 58 1105 500 2570 5 1 11650000 430 4.59 0.47 12 0.08 805.00 7915.00 4395 20240715 -15.93 3060 20241209 20.75 4320 -14.47 20250402 3300 11.97 20250404 4395 -15.93 20240715 3060 20.75 20241209 0.53 Y 019770 500 58 억 222252 N N 0 N 00 N