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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,0,3,0.00,43543865,11760,52.85,3720,3735,3675,4855,2615,3735,3702.71,1.89,0,-2210,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,435,4.64,0.47,12,0.10,805.00,7915.00,4395,20240715,-15.02,3060,20241209,22.06,4320,-13.54,20250402,3300,13.18,20250404,4395,-15.02,20240715,3060,22.06,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,150332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-45,5,-1.20,31704795,8577,38.55,3720,3730,3675,4855,2615,3735,3696.49,1.89,0,-1285,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,430,4.58,0.47,12,0.07,805.00,7915.00,4395,20240715,-16.04,3060,20241209,20.59,4320,-14.58,20250402,3300,11.82,20250404,4395,-16.04,20240715,3060,20.59,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,140332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-20,5,-0.54,21581270,5830,26.20,3720,3730,3675,4855,2615,3735,3701.76,1.89,0,-1703,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,433,4.61,0.47,12,0.05,805.00,7915.00,4395,20240715,-15.47,3060,20241209,21.41,4320,-14.00,20250402,3300,12.58,20250404,4395,-15.47,20240715,3060,21.41,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,130332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-5,5,-0.13,19442110,5255,23.62,3720,3730,3675,4855,2615,3735,3699.74,1.89,0,-1541,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,435,4.63,0.47,12,0.05,805.00,7915.00,4395,20240715,-15.13,3060,20241209,21.90,4320,-13.66,20250402,3300,13.03,20250404,4395,-15.13,20240715,3060,21.90,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,120332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-45,5,-1.20,12788515,3460,15.55,3720,3730,3675,4855,2615,3735,3696.10,1.89,0,-1395,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,430,4.58,0.47,12,0.03,805.00,7915.00,4395,20240715,-16.04,3060,20241209,20.59,4320,-14.58,20250402,3300,11.82,20250404,4395,-16.04,20240715,3060,20.59,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,110332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-35,5,-0.94,11954835,3234,14.53,3720,3730,3675,4855,2615,3735,3696.61,1.89,0,-1340,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,431,4.60,0.47,12,0.03,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,100332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-40,5,-1.07,10777960,2915,13.10,3720,3730,3680,4855,2615,3735,3697.41,1.89,0,-1228,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,430,4.59,0.47,12,0.03,805.00,7915.00,4395,20240715,-15.93,3060,20241209,20.75,4320,-14.47,20250402,3300,11.97,20250404,4395,-15.93,20240715,3060,20.75,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250422,090332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-5,5,-0.13,1842815,497,2.23,3720,3730,3690,4855,2615,3735,3707.88,1.89,0,-75,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,435,4.63,0.47,12,0.00,805.00,7915.00,4395,20240715,-15.13,3060,20241209,21.90,4320,-13.66,20250402,3300,13.03,20250404,4395,-15.13,20240715,3060,21.90,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N
20250421,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,0,3,0.00,82118275,22251,107.56,3665,3740,3665,4855,2615,3735,3690.54,1.95,0,-139,3785,3760,3725,3700,3665,3772,3712,58,1120,500,2610,5,1,11650000,435,4.64,0.47,12,0.19,805.00,7915.00,4395,20240715,-15.02,3060,20241209,22.06,4320,-13.54,20250402,3300,13.18,20250404,4395,-15.02,20240715,3060,22.06,20241209,0.85,Y,019770,500,58 억,,227520,N,N,7,N,00,N
20250421,150331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-35,5,-0.94,80508160,21817,105.46,3665,3740,3665,4855,2615,3735,3690.16,1.95,0,-83,3785,3760,3725,3700,3665,3772,3712,58,1120,500,2610,5,1,11650000,431,4.60,0.47,12,0.19,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.85,Y,019770,500,58 억,,227520,N,N,7,N,00,N
20250421,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-50,5,-1.34,74957705,20311,98.18,3665,3740,3665,4855,2615,3735,3690.50,1.95,0,253,3785,3760,3725,3700,3665,3772,3712,58,1120,500,2610,5,1,11650000,429,4.58,0.47,12,0.17,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.85,Y,019770,500,58 억,,227520,N,N,7,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 20250422 160327 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 0 3 0.00 43543865 11760 52.85 3720 3735 3675 4855 2615 3735 3702.71 1.89 0 -2210 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 435 4.64 0.47 12 0.10 805.00 7915.00 4395 20240715 -15.02 3060 20241209 22.06 4320 -13.54 20250402 3300 13.18 20250404 4395 -15.02 20240715 3060 22.06 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
3 20250422 150332 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 -45 5 -1.20 31704795 8577 38.55 3720 3730 3675 4855 2615 3735 3696.49 1.89 0 -1285 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 430 4.58 0.47 12 0.07 805.00 7915.00 4395 20240715 -16.04 3060 20241209 20.59 4320 -14.58 20250402 3300 11.82 20250404 4395 -16.04 20240715 3060 20.59 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
4 20250422 140332 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -20 5 -0.54 21581270 5830 26.20 3720 3730 3675 4855 2615 3735 3701.76 1.89 0 -1703 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 433 4.61 0.47 12 0.05 805.00 7915.00 4395 20240715 -15.47 3060 20241209 21.41 4320 -14.00 20250402 3300 12.58 20250404 4395 -15.47 20240715 3060 21.41 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
5 20250422 130332 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 -5 5 -0.13 19442110 5255 23.62 3720 3730 3675 4855 2615 3735 3699.74 1.89 0 -1541 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 435 4.63 0.47 12 0.05 805.00 7915.00 4395 20240715 -15.13 3060 20241209 21.90 4320 -13.66 20250402 3300 13.03 20250404 4395 -15.13 20240715 3060 21.90 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
6 20250422 120332 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 -45 5 -1.20 12788515 3460 15.55 3720 3730 3675 4855 2615 3735 3696.10 1.89 0 -1395 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 430 4.58 0.47 12 0.03 805.00 7915.00 4395 20240715 -16.04 3060 20241209 20.59 4320 -14.58 20250402 3300 11.82 20250404 4395 -16.04 20240715 3060 20.59 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
7 20250422 110332 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -35 5 -0.94 11954835 3234 14.53 3720 3730 3675 4855 2615 3735 3696.61 1.89 0 -1340 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 431 4.60 0.47 12 0.03 805.00 7915.00 4395 20240715 -15.81 3060 20241209 20.92 4320 -14.35 20250402 3300 12.12 20250404 4395 -15.81 20240715 3060 20.92 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
8 20250422 100332 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 -40 5 -1.07 10777960 2915 13.10 3720 3730 3680 4855 2615 3735 3697.41 1.89 0 -1228 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 430 4.59 0.47 12 0.03 805.00 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 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
9 20250422 090332 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 -5 5 -0.13 1842815 497 2.23 3720 3730 3690 4855 2615 3735 3707.88 1.89 0 -75 3788 3761 3713 3686 3638 3775 3700 58 1120 500 2610 5 1 11650000 435 4.63 0.47 12 0.00 805.00 7915.00 4395 20240715 -15.13 3060 20241209 21.90 4320 -13.66 20250402 3300 13.03 20250404 4395 -15.13 20240715 3060 21.90 20241209 0.68 Y 019770 500 58 억 220582 N N 0 N 00 N
10 20250421 160326 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 0 3 0.00 82118275 22251 107.56 3665 3740 3665 4855 2615 3735 3690.54 1.95 0 -139 3785 3760 3725 3700 3665 3772 3712 58 1120 500 2610 5 1 11650000 435 4.64 0.47 12 0.19 805.00 7915.00 4395 20240715 -15.02 3060 20241209 22.06 4320 -13.54 20250402 3300 13.18 20250404 4395 -15.02 20240715 3060 22.06 20241209 0.85 Y 019770 500 58 억 227520 N N 7 N 00 N
11 20250421 150331 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -35 5 -0.94 80508160 21817 105.46 3665 3740 3665 4855 2615 3735 3690.16 1.95 0 -83 3785 3760 3725 3700 3665 3772 3712 58 1120 500 2610 5 1 11650000 431 4.60 0.47 12 0.19 805.00 7915.00 4395 20240715 -15.81 3060 20241209 20.92 4320 -14.35 20250402 3300 12.12 20250404 4395 -15.81 20240715 3060 20.92 20241209 0.85 Y 019770 500 58 억 227520 N N 7 N 00 N
12 20250421 140331 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 -50 5 -1.34 74957705 20311 98.18 3665 3740 3665 4855 2615 3735 3690.50 1.95 0 253 3785 3760 3725 3700 3665 3772 3712 58 1120 500 2610 5 1 11650000 429 4.58 0.47 12 0.17 805.00 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 0.85 Y 019770 500 58 억 227520 N N 7 N 00 N