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
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
20250422,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,70,2,1.18,178046580,30084,68.21,5850,6020,5810,7730,4170,5950,5918.31,21.24,0,-424,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,587,111.48,1.37,12,0.31,54.00,4388.00,10800,20240528,-44.26,4030,20241209,49.38,6550,-8.09,20250117,4850,24.12,20250102,10800,-44.26,20240528,4030,49.38,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,5672,N,00,N
20250422,150332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,20,2,0.34,153339270,25953,58.85,5850,5990,5810,7730,4170,5950,5908.34,21.24,0,-786,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,582,110.56,1.36,12,0.27,54.00,4388.00,10800,20240528,-44.72,4030,20241209,48.14,6550,-8.85,20250117,4850,23.09,20250102,10800,-44.72,20240528,4030,48.14,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250422,140333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,10,2,0.17,120603090,20466,46.41,5850,5960,5810,7730,4170,5950,5892.85,21.24,0,-291,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,581,110.37,1.36,12,0.21,54.00,4388.00,10800,20240528,-44.81,4030,20241209,47.89,6550,-9.01,20250117,4850,22.89,20250102,10800,-44.81,20240528,4030,47.89,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250422,130332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-10,5,-0.17,108471010,18425,41.78,5850,5950,5810,7730,4170,5950,5887.16,21.24,0,281,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,580,110.00,1.35,12,0.19,54.00,4388.00,10800,20240528,-45.00,4030,20241209,47.39,6550,-9.31,20250117,4850,22.47,20250102,10800,-45.00,20240528,4030,47.39,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250422,120333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,81802200,13916,31.55,5850,5950,5810,7730,4170,5950,5878.28,21.24,0,2189,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,576,109.26,1.34,12,0.14,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250422,110332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-30,5,-0.50,71885260,12239,27.75,5850,5950,5810,7730,4170,5950,5873.46,21.24,0,2632,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,578,109.63,1.35,12,0.13,54.00,4388.00,10800,20240528,-45.19,4030,20241209,46.90,6550,-9.62,20250117,4850,22.06,20250102,10800,-45.19,20240528,4030,46.90,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250422,100333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,40903550,6989,15.85,5850,5950,5810,7730,4170,5950,5852.56,21.24,0,1861,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,576,109.26,1.34,12,0.07,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250422,090333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-30,5,-0.50,3893130,665,1.51,5850,5950,5850,7730,4170,5950,5854.33,21.24,0,156,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,578,109.63,1.35,12,0.01,54.00,4388.00,10800,20240528,-45.19,4030,20241209,46.90,6550,-9.62,20250117,4850,22.06,20250102,10800,-45.19,20240528,4030,46.90,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N
20250421,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-140,5,-2.30,264310985,44003,68.70,6180,6180,5900,7910,4270,6090,6006.66,21.30,0,9242,6316,6202,6096,5982,5876,6150,5930,49,1820,500,3770,10,1,9756088,580,110.19,1.36,12,0.45,54.00,4388.00,10800,20240528,-44.91,4030,20241209,47.64,6550,-9.16,20250117,4850,22.68,20250102,10800,-44.91,20240528,4030,47.64,20241209,2.62,Y,019990,500,48 억,,2078153,N,N,568,N,00,N
20250421,150331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-110,5,-1.81,258066535,42953,67.06,6180,6180,5900,7910,4270,6090,6008.11,21.30,0,9539,6316,6202,6096,5982,5876,6150,5930,49,1820,500,3770,10,1,9756088,583,110.74,1.36,12,0.44,54.00,4388.00,10800,20240528,-44.63,4030,20241209,48.39,6550,-8.70,20250117,4850,23.30,20250102,10800,-44.63,20240528,4030,48.39,20241209,2.62,Y,019990,500,48 억,,2078153,N,N,979,N,00,N
20250421,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-120,5,-1.97,224024040,37215,58.10,6180,6180,5900,7910,4270,6090,6019.72,21.30,0,6370,6316,6202,6096,5982,5876,6150,5930,49,1820,500,3770,10,1,9756088,582,110.56,1.36,12,0.38,54.00,4388.00,10800,20240528,-44.72,4030,20241209,48.14,6550,-8.85,20250117,4850,23.09,20250102,10800,-44.72,20240528,4030,48.14,20241209,2.62,Y,019990,500,48 억,,2078153,N,N,979,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 6020 70 2 1.18 178046580 30084 68.21 5850 6020 5810 7730 4170 5950 5918.31 21.24 0 -424 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 587 111.48 1.37 12 0.31 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 2.58 Y 019990 500 48 억 2072395 N N 5672 N 00 N
3 20250422 150332 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 20 2 0.34 153339270 25953 58.85 5850 5990 5810 7730 4170 5950 5908.34 21.24 0 -786 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 582 110.56 1.36 12 0.27 54.00 4388.00 10800 20240528 -44.72 4030 20241209 48.14 6550 -8.85 20250117 4850 23.09 20250102 10800 -44.72 20240528 4030 48.14 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
4 20250422 140333 57 100.00 KOSDAQ 기계·장비 N N N N N 5960 10 2 0.17 120603090 20466 46.41 5850 5960 5810 7730 4170 5950 5892.85 21.24 0 -291 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 581 110.37 1.36 12 0.21 54.00 4388.00 10800 20240528 -44.81 4030 20241209 47.89 6550 -9.01 20250117 4850 22.89 20250102 10800 -44.81 20240528 4030 47.89 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
5 20250422 130332 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 -10 5 -0.17 108471010 18425 41.78 5850 5950 5810 7730 4170 5950 5887.16 21.24 0 281 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 580 110.00 1.35 12 0.19 54.00 4388.00 10800 20240528 -45.00 4030 20241209 47.39 6550 -9.31 20250117 4850 22.47 20250102 10800 -45.00 20240528 4030 47.39 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
6 20250422 120333 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -50 5 -0.84 81802200 13916 31.55 5850 5950 5810 7730 4170 5950 5878.28 21.24 0 2189 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 576 109.26 1.34 12 0.14 54.00 4388.00 10800 20240528 -45.37 4030 20241209 46.40 6550 -9.92 20250117 4850 21.65 20250102 10800 -45.37 20240528 4030 46.40 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
7 20250422 110332 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 -30 5 -0.50 71885260 12239 27.75 5850 5950 5810 7730 4170 5950 5873.46 21.24 0 2632 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 578 109.63 1.35 12 0.13 54.00 4388.00 10800 20240528 -45.19 4030 20241209 46.90 6550 -9.62 20250117 4850 22.06 20250102 10800 -45.19 20240528 4030 46.90 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
8 20250422 100333 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -50 5 -0.84 40903550 6989 15.85 5850 5950 5810 7730 4170 5950 5852.56 21.24 0 1861 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 576 109.26 1.34 12 0.07 54.00 4388.00 10800 20240528 -45.37 4030 20241209 46.40 6550 -9.92 20250117 4850 21.65 20250102 10800 -45.37 20240528 4030 46.40 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
9 20250422 090333 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 -30 5 -0.50 3893130 665 1.51 5850 5950 5850 7730 4170 5950 5854.33 21.24 0 156 6290 6120 6010 5840 5730 6065 5785 49 1780 500 3680 10 1 9756088 578 109.63 1.35 12 0.01 54.00 4388.00 10800 20240528 -45.19 4030 20241209 46.90 6550 -9.62 20250117 4850 22.06 20250102 10800 -45.19 20240528 4030 46.90 20241209 2.58 Y 019990 500 48 억 2072395 N N 568 N 00 N
10 20250421 160326 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -140 5 -2.30 264310985 44003 68.70 6180 6180 5900 7910 4270 6090 6006.66 21.30 0 9242 6316 6202 6096 5982 5876 6150 5930 49 1820 500 3770 10 1 9756088 580 110.19 1.36 12 0.45 54.00 4388.00 10800 20240528 -44.91 4030 20241209 47.64 6550 -9.16 20250117 4850 22.68 20250102 10800 -44.91 20240528 4030 47.64 20241209 2.62 Y 019990 500 48 억 2078153 N N 568 N 00 N
11 20250421 150331 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 -110 5 -1.81 258066535 42953 67.06 6180 6180 5900 7910 4270 6090 6008.11 21.30 0 9539 6316 6202 6096 5982 5876 6150 5930 49 1820 500 3770 10 1 9756088 583 110.74 1.36 12 0.44 54.00 4388.00 10800 20240528 -44.63 4030 20241209 48.39 6550 -8.70 20250117 4850 23.30 20250102 10800 -44.63 20240528 4030 48.39 20241209 2.62 Y 019990 500 48 억 2078153 N N 979 N 00 N
12 20250421 140331 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -120 5 -1.97 224024040 37215 58.10 6180 6180 5900 7910 4270 6090 6019.72 21.30 0 6370 6316 6202 6096 5982 5876 6150 5930 49 1820 500 3770 10 1 9756088 582 110.56 1.36 12 0.38 54.00 4388.00 10800 20240528 -44.72 4030 20241209 48.14 6550 -8.85 20250117 4850 23.09 20250102 10800 -44.72 20240528 4030 48.14 20241209 2.62 Y 019990 500 48 억 2078153 N N 979 N 00 N