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
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
20250414,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,170,2,3.02,151103640,26442,87.31,5620,5790,5560,7300,3940,5620,5714.53,21.06,0,2076,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,565,107.22,1.32,12,0.27,54.00,4388.00,10800,20240528,-46.39,4030,20241209,43.67,6550,-11.60,20250117,4850,19.38,20250102,10800,-46.39,20240528,4030,43.67,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,230,N,00,N
20250414,150327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,130,2,2.31,113062580,19861,65.58,5620,5790,5560,7300,3940,5620,5692.69,21.06,0,1557,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,561,106.48,1.31,12,0.20,54.00,4388.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250414,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,130,2,2.31,108956960,19147,63.22,5620,5790,5560,7300,3940,5620,5690.55,21.06,0,1407,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,561,106.48,1.31,12,0.20,54.00,4388.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250414,130328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,130,2,2.31,103406350,18182,60.03,5620,5790,5560,7300,3940,5620,5687.29,21.06,0,1388,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,561,106.48,1.31,12,0.19,54.00,4388.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250414,120328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,130,2,2.31,89712260,15801,52.17,5620,5790,5560,7300,3940,5620,5677.63,21.06,0,1643,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,561,106.48,1.31,12,0.16,54.00,4388.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250414,110326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,110,2,1.96,78391920,13824,45.64,5620,5770,5560,7300,3940,5620,5670.71,21.06,0,1435,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,559,106.11,1.31,12,0.14,54.00,4388.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250414,100327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,110,2,1.96,55364630,9813,32.40,5620,5750,5560,7300,3940,5620,5641.97,21.06,0,2927,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,559,106.11,1.31,12,0.10,54.00,4388.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250414,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,0,3,0.00,4063260,723,2.39,5620,5620,5620,7300,3940,5620,5620.00,21.06,0,-656,5873,5746,5503,5376,5133,5810,5440,49,1680,500,3480,10,1,9756088,548,104.07,1.28,12,0.01,54.00,4388.00,10800,20240528,-47.96,4030,20241209,39.45,6550,-14.20,20250117,4850,15.88,20250102,10800,-47.96,20240528,4030,39.45,20241209,2.58,Y,019990,500,48 억,,2054418,N,N,446,N,00,N
20250411,160324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,190,2,3.50,168501770,30285,144.66,5260,5630,5260,7050,3810,5430,5563.87,20.97,0,8619,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,548,104.07,1.28,12,0.31,54.00,4388.00,10800,20240528,-47.96,4030,20241209,39.45,6550,-14.20,20250117,4850,15.88,20250102,10800,-47.96,20240528,4030,39.45,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,446,N,00,N
20250411,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,190,2,3.50,144474270,26007,124.22,5260,5630,5260,7050,3810,5430,5555.21,20.97,0,8005,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,548,104.07,1.28,12,0.27,54.00,4388.00,10800,20240528,-47.96,4030,20241209,39.45,6550,-14.20,20250117,4850,15.88,20250102,10800,-47.96,20240528,4030,39.45,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,N,00,N
20250411,140327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,170,2,3.13,127841360,23039,110.04,5260,5630,5260,7050,3810,5430,5548.91,20.97,0,6684,5650,5540,5380,5270,5110,5595,5325,49,1620,500,3360,10,1,9756088,546,103.70,1.28,12,0.24,54.00,4388.00,10800,20240528,-48.15,4030,20241209,38.96,6550,-14.50,20250117,4850,15.46,20250102,10800,-48.15,20240528,4030,38.96,20241209,2.62,Y,019990,500,48 억,,2046061,N,N,314,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 5790 170 2 3.02 151103640 26442 87.31 5620 5790 5560 7300 3940 5620 5714.53 21.06 0 2076 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 565 107.22 1.32 12 0.27 54.00 4388.00 10800 20240528 -46.39 4030 20241209 43.67 6550 -11.60 20250117 4850 19.38 20250102 10800 -46.39 20240528 4030 43.67 20241209 2.58 Y 019990 500 48 억 2054418 N N 230 N 00 N
3 20250414 150327 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 130 2 2.31 113062580 19861 65.58 5620 5790 5560 7300 3940 5620 5692.69 21.06 0 1557 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 561 106.48 1.31 12 0.20 54.00 4388.00 10800 20240528 -46.76 4030 20241209 42.68 6550 -12.21 20250117 4850 18.56 20250102 10800 -46.76 20240528 4030 42.68 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
4 20250414 140327 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 130 2 2.31 108956960 19147 63.22 5620 5790 5560 7300 3940 5620 5690.55 21.06 0 1407 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 561 106.48 1.31 12 0.20 54.00 4388.00 10800 20240528 -46.76 4030 20241209 42.68 6550 -12.21 20250117 4850 18.56 20250102 10800 -46.76 20240528 4030 42.68 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
5 20250414 130328 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 130 2 2.31 103406350 18182 60.03 5620 5790 5560 7300 3940 5620 5687.29 21.06 0 1388 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 561 106.48 1.31 12 0.19 54.00 4388.00 10800 20240528 -46.76 4030 20241209 42.68 6550 -12.21 20250117 4850 18.56 20250102 10800 -46.76 20240528 4030 42.68 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
6 20250414 120328 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 130 2 2.31 89712260 15801 52.17 5620 5790 5560 7300 3940 5620 5677.63 21.06 0 1643 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 561 106.48 1.31 12 0.16 54.00 4388.00 10800 20240528 -46.76 4030 20241209 42.68 6550 -12.21 20250117 4850 18.56 20250102 10800 -46.76 20240528 4030 42.68 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
7 20250414 110326 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 110 2 1.96 78391920 13824 45.64 5620 5770 5560 7300 3940 5620 5670.71 21.06 0 1435 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 559 106.11 1.31 12 0.14 54.00 4388.00 10800 20240528 -46.94 4030 20241209 42.18 6550 -12.52 20250117 4850 18.14 20250102 10800 -46.94 20240528 4030 42.18 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
8 20250414 100327 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 110 2 1.96 55364630 9813 32.40 5620 5750 5560 7300 3940 5620 5641.97 21.06 0 2927 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 559 106.11 1.31 12 0.10 54.00 4388.00 10800 20240528 -46.94 4030 20241209 42.18 6550 -12.52 20250117 4850 18.14 20250102 10800 -46.94 20240528 4030 42.18 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
9 20250414 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 0 3 0.00 4063260 723 2.39 5620 5620 5620 7300 3940 5620 5620.00 21.06 0 -656 5873 5746 5503 5376 5133 5810 5440 49 1680 500 3480 10 1 9756088 548 104.07 1.28 12 0.01 54.00 4388.00 10800 20240528 -47.96 4030 20241209 39.45 6550 -14.20 20250117 4850 15.88 20250102 10800 -47.96 20240528 4030 39.45 20241209 2.58 Y 019990 500 48 억 2054418 N N 446 N 00 N
10 20250411 160324 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 190 2 3.50 168501770 30285 144.66 5260 5630 5260 7050 3810 5430 5563.87 20.97 0 8619 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 548 104.07 1.28 12 0.31 54.00 4388.00 10800 20240528 -47.96 4030 20241209 39.45 6550 -14.20 20250117 4850 15.88 20250102 10800 -47.96 20240528 4030 39.45 20241209 2.62 Y 019990 500 48 억 2046061 N N 446 N 00 N
11 20250411 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 190 2 3.50 144474270 26007 124.22 5260 5630 5260 7050 3810 5430 5555.21 20.97 0 8005 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 548 104.07 1.28 12 0.27 54.00 4388.00 10800 20240528 -47.96 4030 20241209 39.45 6550 -14.20 20250117 4850 15.88 20250102 10800 -47.96 20240528 4030 39.45 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N
12 20250411 140327 57 100.00 KOSDAQ 기계·장비 N N N N N 5600 170 2 3.13 127841360 23039 110.04 5260 5630 5260 7050 3810 5430 5548.91 20.97 0 6684 5650 5540 5380 5270 5110 5595 5325 49 1620 500 3360 10 1 9756088 546 103.70 1.28 12 0.24 54.00 4388.00 10800 20240528 -48.15 4030 20241209 38.96 6550 -14.50 20250117 4850 15.46 20250102 10800 -48.15 20240528 4030 38.96 20241209 2.62 Y 019990 500 48 억 2046061 N N 314 N 00 N