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
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
20250430,160334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-70,5,-1.17,238939395,39844,103.94,6010,6080,5930,7800,4200,6000,5996.87,21.25,0,-10208,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,579,109.81,1.35,12,0.41,54.00,4388.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,2151,N,00,N
20250430,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,30,2,0.50,222228125,37029,96.60,6010,6080,5930,7800,4200,6000,6001.46,21.25,0,-10687,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,588,111.67,1.37,12,0.38,54.00,4388.00,10800,20240528,-44.17,4030,20241209,49.63,6550,-7.94,20250117,4850,24.33,20250102,10800,-44.17,20240528,4030,49.63,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250430,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,10,2,0.17,199192280,33180,86.56,6010,6080,5930,7800,4200,6000,6003.38,21.25,0,-10208,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,586,111.30,1.37,12,0.34,54.00,4388.00,10800,20240528,-44.35,4030,20241209,49.13,6550,-8.24,20250117,4850,23.92,20250102,10800,-44.35,20240528,4030,49.13,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250430,130338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,10,2,0.17,177804340,29613,77.25,6010,6080,5930,7800,4200,6000,6004.27,21.25,0,-11360,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,586,111.30,1.37,12,0.30,54.00,4388.00,10800,20240528,-44.35,4030,20241209,49.13,6550,-8.24,20250117,4850,23.92,20250102,10800,-44.35,20240528,4030,49.13,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250430,120339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,0,3,0.00,119653410,19909,51.94,6010,6080,5950,7800,4200,6000,6010.02,21.25,0,-9845,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,585,111.11,1.37,12,0.20,54.00,4388.00,10800,20240528,-44.44,4030,20241209,48.88,6550,-8.40,20250117,4850,23.71,20250102,10800,-44.44,20240528,4030,48.88,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250430,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-10,5,-0.17,103002440,17133,44.70,6010,6080,5950,7800,4200,6000,6011.93,21.25,0,-7610,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,584,110.93,1.37,12,0.18,54.00,4388.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250430,100339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,20,2,0.33,70810420,11755,30.67,6010,6080,5980,7800,4200,6000,6023.86,21.25,0,-3916,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,587,111.48,1.37,12,0.12,54.00,4388.00,10800,20240528,-44.26,4030,20241209,49.38,6550,-8.09,20250117,4850,24.12,20250102,10800,-44.26,20240528,4030,49.38,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250430,090338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,10,2,0.17,14067250,2344,6.11,6010,6030,6000,7800,4200,6000,6001.39,21.25,0,-2130,6186,6092,5996,5902,5806,6045,5855,49,1800,500,3720,10,1,9756088,586,111.30,1.37,12,0.02,54.00,4388.00,10800,20240528,-44.35,4030,20241209,49.13,6550,-8.24,20250117,4850,23.92,20250102,10800,-44.35,20240528,4030,49.13,20241209,2.59,Y,019990,500,48 억,,2073549,N,N,7232,N,00,N
20250429,160333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,227707115,37922,116.45,6010,6090,5900,7810,4210,6010,6004.62,21.22,0,-937,6216,6112,5996,5892,5776,6055,5835,49,1800,500,3720,10,1,9756088,585,111.11,1.37,12,0.39,54.00,4388.00,10800,20240528,-44.44,4030,20241209,48.88,6550,-8.40,20250117,4850,23.71,20250102,10800,-44.44,20240528,4030,48.88,20241209,2.58,Y,019990,500,48 억,,2070441,N,N,7232,N,00,N
20250429,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-20,5,-0.33,225643415,37578,115.39,6010,6090,5900,7810,4210,6010,6004.67,21.22,0,-906,6216,6112,5996,5892,5776,6055,5835,49,1800,500,3720,10,1,9756088,584,110.93,1.37,12,0.39,54.00,4388.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.58,Y,019990,500,48 억,,2070441,N,N,4980,N,00,N
20250429,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,177590350,29570,90.80,6010,6090,5900,7810,4210,6010,6005.76,21.22,0,-2697,6216,6112,5996,5892,5776,6055,5835,49,1800,500,3720,10,1,9756088,585,111.11,1.37,12,0.30,54.00,4388.00,10800,20240528,-44.44,4030,20241209,48.88,6550,-8.40,20250117,4850,23.71,20250102,10800,-44.44,20240528,4030,48.88,20241209,2.58,Y,019990,500,48 억,,2070441,N,N,4980,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 5930 -70 5 -1.17 238939395 39844 103.94 6010 6080 5930 7800 4200 6000 5996.87 21.25 0 -10208 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 579 109.81 1.35 12 0.41 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 2.59 Y 019990 500 48 억 2073549 N N 2151 N 00 N
3 20250430 150337 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 30 2 0.50 222228125 37029 96.60 6010 6080 5930 7800 4200 6000 6001.46 21.25 0 -10687 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 588 111.67 1.37 12 0.38 54.00 4388.00 10800 20240528 -44.17 4030 20241209 49.63 6550 -7.94 20250117 4850 24.33 20250102 10800 -44.17 20240528 4030 49.63 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
4 20250430 140337 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 10 2 0.17 199192280 33180 86.56 6010 6080 5930 7800 4200 6000 6003.38 21.25 0 -10208 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 586 111.30 1.37 12 0.34 54.00 4388.00 10800 20240528 -44.35 4030 20241209 49.13 6550 -8.24 20250117 4850 23.92 20250102 10800 -44.35 20240528 4030 49.13 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
5 20250430 130338 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 10 2 0.17 177804340 29613 77.25 6010 6080 5930 7800 4200 6000 6004.27 21.25 0 -11360 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 586 111.30 1.37 12 0.30 54.00 4388.00 10800 20240528 -44.35 4030 20241209 49.13 6550 -8.24 20250117 4850 23.92 20250102 10800 -44.35 20240528 4030 49.13 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
6 20250430 120339 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 0 3 0.00 119653410 19909 51.94 6010 6080 5950 7800 4200 6000 6010.02 21.25 0 -9845 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 585 111.11 1.37 12 0.20 54.00 4388.00 10800 20240528 -44.44 4030 20241209 48.88 6550 -8.40 20250117 4850 23.71 20250102 10800 -44.44 20240528 4030 48.88 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
7 20250430 110337 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -10 5 -0.17 103002440 17133 44.70 6010 6080 5950 7800 4200 6000 6011.93 21.25 0 -7610 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 584 110.93 1.37 12 0.18 54.00 4388.00 10800 20240528 -44.54 4030 20241209 48.64 6550 -8.55 20250117 4850 23.51 20250102 10800 -44.54 20240528 4030 48.64 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
8 20250430 100339 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 20 2 0.33 70810420 11755 30.67 6010 6080 5980 7800 4200 6000 6023.86 21.25 0 -3916 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 587 111.48 1.37 12 0.12 54.00 4388.00 10800 20240528 -44.26 4030 20241209 49.38 6550 -8.09 20250117 4850 24.12 20250102 10800 -44.26 20240528 4030 49.38 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
9 20250430 090338 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 10 2 0.17 14067250 2344 6.11 6010 6030 6000 7800 4200 6000 6001.39 21.25 0 -2130 6186 6092 5996 5902 5806 6045 5855 49 1800 500 3720 10 1 9756088 586 111.30 1.37 12 0.02 54.00 4388.00 10800 20240528 -44.35 4030 20241209 49.13 6550 -8.24 20250117 4850 23.92 20250102 10800 -44.35 20240528 4030 49.13 20241209 2.59 Y 019990 500 48 억 2073549 N N 7232 N 00 N
10 20250429 160333 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 227707115 37922 116.45 6010 6090 5900 7810 4210 6010 6004.62 21.22 0 -937 6216 6112 5996 5892 5776 6055 5835 49 1800 500 3720 10 1 9756088 585 111.11 1.37 12 0.39 54.00 4388.00 10800 20240528 -44.44 4030 20241209 48.88 6550 -8.40 20250117 4850 23.71 20250102 10800 -44.44 20240528 4030 48.88 20241209 2.58 Y 019990 500 48 억 2070441 N N 7232 N 00 N
11 20250429 150336 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -20 5 -0.33 225643415 37578 115.39 6010 6090 5900 7810 4210 6010 6004.67 21.22 0 -906 6216 6112 5996 5892 5776 6055 5835 49 1800 500 3720 10 1 9756088 584 110.93 1.37 12 0.39 54.00 4388.00 10800 20240528 -44.54 4030 20241209 48.64 6550 -8.55 20250117 4850 23.51 20250102 10800 -44.54 20240528 4030 48.64 20241209 2.58 Y 019990 500 48 억 2070441 N N 4980 N 00 N
12 20250429 140336 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 177590350 29570 90.80 6010 6090 5900 7810 4210 6010 6005.76 21.22 0 -2697 6216 6112 5996 5892 5776 6055 5835 49 1800 500 3720 10 1 9756088 585 111.11 1.37 12 0.30 54.00 4388.00 10800 20240528 -44.44 4030 20241209 48.88 6550 -8.40 20250117 4850 23.71 20250102 10800 -44.44 20240528 4030 48.88 20241209 2.58 Y 019990 500 48 억 2070441 N N 4980 N 00 N