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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,65,2,1.80,112039120,30603,119.79,3650,3700,3615,4705,2535,3620,3661.05,1.77,0,12775,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,429,4.58,0.47,12,0.26,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.75,Y,019770,500,58 억,,206569,N,N,52,N,00,N
20250414,150327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,65,2,1.80,97336565,26621,104.20,3650,3695,3615,4705,2535,3620,3656.38,1.77,0,10827,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,429,4.58,0.47,12,0.23,805.00,7915.00,4395,20240715,-16.15,3060,20241209,20.42,4320,-14.70,20250402,3300,11.67,20250404,4395,-16.15,20240715,3060,20.42,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250414,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,70,2,1.93,95322450,26075,102.07,3650,3695,3615,4705,2535,3620,3655.70,1.77,0,10712,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,430,4.58,0.47,12,0.22,805.00,7915.00,4395,20240715,-16.04,3060,20241209,20.59,4320,-14.58,20250402,3300,11.82,20250404,4395,-16.04,20240715,3060,20.59,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250414,130327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,60,2,1.66,88991500,24361,95.36,3650,3695,3615,4705,2535,3620,3653.03,1.77,0,10601,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,429,4.57,0.46,12,0.21,805.00,7915.00,4395,20240715,-16.27,3060,20241209,20.26,4320,-14.81,20250402,3300,11.52,20250404,4395,-16.27,20240715,3060,20.26,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250414,120328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,60,2,1.66,78634315,21551,84.36,3650,3690,3615,4705,2535,3620,3648.75,1.77,0,9040,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,429,4.57,0.46,12,0.18,805.00,7915.00,4395,20240715,-16.27,3060,20241209,20.26,4320,-14.81,20250402,3300,11.52,20250404,4395,-16.27,20240715,3060,20.26,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250414,110326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,35,2,0.97,65382630,17941,70.23,3650,3690,3615,4705,2535,3620,3644.31,1.77,0,6607,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,426,4.54,0.46,12,0.15,805.00,7915.00,4395,20240715,-16.84,3060,20241209,19.44,4320,-15.39,20250402,3300,10.76,20250404,4395,-16.84,20240715,3060,19.44,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250414,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,55,2,1.52,57317240,15748,61.64,3650,3680,3615,4705,2535,3620,3639.65,1.77,0,4713,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,428,4.57,0.46,12,0.14,805.00,7915.00,4395,20240715,-16.38,3060,20241209,20.10,4320,-14.93,20250402,3300,11.36,20250404,4395,-16.38,20240715,3060,20.10,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250414,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,45,2,1.24,6035545,1648,6.45,3650,3670,3650,4705,2535,3620,3662.35,1.77,0,168,3693,3656,3613,3576,3533,3635,3555,58,1085,500,2530,5,1,11650000,427,4.55,0.46,12,0.01,805.00,7915.00,4395,20240715,-16.61,3060,20241209,19.77,4320,-15.16,20250402,3300,11.06,20250404,4395,-16.61,20240715,3060,19.77,20241209,0.75,Y,019770,500,58 억,,206569,N,N,68,N,00,N
20250411,160324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-20,5,-0.55,92334311,25547,69.50,3640,3650,3570,4730,2550,3640,3614.29,1.76,0,1123,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,422,4.50,0.46,12,0.22,805.00,7915.00,4395,20240715,-17.63,3060,20241209,18.30,4320,-16.20,20250402,3300,9.70,20250404,4395,-17.63,20240715,3060,18.30,20241209,0.76,Y,019770,500,58 억,,205436,N,N,68,N,00,N
20250411,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-15,5,-0.41,86395866,23907,65.04,3640,3650,3570,4730,2550,3640,3613.83,1.76,0,700,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,422,4.50,0.46,12,0.21,805.00,7915.00,4395,20240715,-17.52,3060,20241209,18.46,4320,-16.09,20250402,3300,9.85,20250404,4395,-17.52,20240715,3060,18.46,20241209,0.76,Y,019770,500,58 억,,205436,N,N,0,N,00,N
20250411,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,5,2,0.14,80321636,22233,60.48,3640,3650,3570,4730,2550,3640,3612.72,1.76,0,468,3736,3687,3596,3547,3456,3712,3572,58,1090,500,2540,5,1,11650000,425,4.53,0.46,12,0.19,805.00,7915.00,4395,20240715,-17.06,3060,20241209,19.12,4320,-15.62,20250402,3300,10.45,20250404,4395,-17.06,20240715,3060,19.12,20241209,0.76,Y,019770,500,58 억,,205436,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 20250414 160326 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 65 2 1.80 112039120 30603 119.79 3650 3700 3615 4705 2535 3620 3661.05 1.77 0 12775 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 429 4.58 0.47 12 0.26 805.00 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 0.75 Y 019770 500 58 억 206569 N N 52 N 00 N
3 20250414 150327 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 65 2 1.80 97336565 26621 104.20 3650 3695 3615 4705 2535 3620 3656.38 1.77 0 10827 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 429 4.58 0.47 12 0.23 805.00 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 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
4 20250414 140327 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 70 2 1.93 95322450 26075 102.07 3650 3695 3615 4705 2535 3620 3655.70 1.77 0 10712 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 430 4.58 0.47 12 0.22 805.00 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 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
5 20250414 130327 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 60 2 1.66 88991500 24361 95.36 3650 3695 3615 4705 2535 3620 3653.03 1.77 0 10601 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 429 4.57 0.46 12 0.21 805.00 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 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
6 20250414 120328 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 60 2 1.66 78634315 21551 84.36 3650 3690 3615 4705 2535 3620 3648.75 1.77 0 9040 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 429 4.57 0.46 12 0.18 805.00 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 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
7 20250414 110326 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 35 2 0.97 65382630 17941 70.23 3650 3690 3615 4705 2535 3620 3644.31 1.77 0 6607 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 426 4.54 0.46 12 0.15 805.00 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 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
8 20250414 100327 57 100.00 KOSDAQ 기계·장비 N N N N N 3675 55 2 1.52 57317240 15748 61.64 3650 3680 3615 4705 2535 3620 3639.65 1.77 0 4713 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 428 4.57 0.46 12 0.14 805.00 7915.00 4395 20240715 -16.38 3060 20241209 20.10 4320 -14.93 20250402 3300 11.36 20250404 4395 -16.38 20240715 3060 20.10 20241209 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
9 20250414 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 45 2 1.24 6035545 1648 6.45 3650 3670 3650 4705 2535 3620 3662.35 1.77 0 168 3693 3656 3613 3576 3533 3635 3555 58 1085 500 2530 5 1 11650000 427 4.55 0.46 12 0.01 805.00 7915.00 4395 20240715 -16.61 3060 20241209 19.77 4320 -15.16 20250402 3300 11.06 20250404 4395 -16.61 20240715 3060 19.77 20241209 0.75 Y 019770 500 58 억 206569 N N 68 N 00 N
10 20250411 160324 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -20 5 -0.55 92334311 25547 69.50 3640 3650 3570 4730 2550 3640 3614.29 1.76 0 1123 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 422 4.50 0.46 12 0.22 805.00 7915.00 4395 20240715 -17.63 3060 20241209 18.30 4320 -16.20 20250402 3300 9.70 20250404 4395 -17.63 20240715 3060 18.30 20241209 0.76 Y 019770 500 58 억 205436 N N 68 N 00 N
11 20250411 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -15 5 -0.41 86395866 23907 65.04 3640 3650 3570 4730 2550 3640 3613.83 1.76 0 700 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 422 4.50 0.46 12 0.21 805.00 7915.00 4395 20240715 -17.52 3060 20241209 18.46 4320 -16.09 20250402 3300 9.85 20250404 4395 -17.52 20240715 3060 18.46 20241209 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N
12 20250411 140326 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 5 2 0.14 80321636 22233 60.48 3640 3650 3570 4730 2550 3640 3612.72 1.76 0 468 3736 3687 3596 3547 3456 3712 3572 58 1090 500 2540 5 1 11650000 425 4.53 0.46 12 0.19 805.00 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 0.76 Y 019770 500 58 억 205436 N N 0 N 00 N