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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039610/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
20250407,160426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,-920,5,-10.17,3354104605,403616,33.46,8480,8690,8130,11760,6340,9050,8310.45,2.60,0,9740,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,846,11.92,0.90,12,3.88,682.00,9081.00,15420,20240823,-47.28,5000,20240419,62.60,12450,-34.70,20250324,7260,11.98,20250102,15420,-47.28,20240823,5000,62.60,20240419,6.82,Y,039610,500,52 억,,270791,N,N,2763,N,00,N
20250407,150429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-840,5,-9.28,3129814375,376140,31.18,8480,8690,8130,11760,6340,9050,8320.88,2.60,0,6138,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,855,12.04,0.90,12,3.61,682.00,9081.00,15420,20240823,-46.76,5000,20240419,64.20,12450,-34.06,20250324,7260,13.09,20250102,15420,-46.76,20240823,5000,64.20,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250407,140428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,-880,5,-9.72,2925290595,351164,29.11,8480,8690,8150,11760,6340,9050,8330.27,2.60,0,4798,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,851,11.98,0.90,12,3.37,682.00,9081.00,15420,20240823,-47.02,5000,20240419,63.40,12450,-34.38,20250324,7260,12.53,20250102,15420,-47.02,20240823,5000,63.40,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250407,130426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8290,-760,5,-8.40,2635475435,315873,26.19,8480,8690,8220,11760,6340,9050,8343.47,2.60,0,11703,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,863,12.16,0.91,12,3.03,682.00,9081.00,15420,20240823,-46.24,5000,20240419,65.80,12450,-33.41,20250324,7260,14.19,20250102,15420,-46.24,20240823,5000,65.80,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250407,120427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-750,5,-8.29,2440211645,292260,24.23,8480,8690,8220,11760,6340,9050,8349.45,2.60,0,16686,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,864,12.17,0.91,12,2.81,682.00,9081.00,15420,20240823,-46.17,5000,20240419,66.00,12450,-33.33,20250324,7260,14.33,20250102,15420,-46.17,20240823,5000,66.00,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250407,110427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-640,5,-7.07,2118207205,253599,21.02,8480,8690,8220,11760,6340,9050,8352.59,2.60,0,20982,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,876,12.33,0.93,12,2.44,682.00,9081.00,15420,20240823,-45.46,5000,20240419,68.20,12450,-32.45,20250324,7260,15.84,20250102,15420,-45.46,20240823,5000,68.20,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250407,100428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,-710,5,-7.85,1556108480,186402,15.45,8480,8690,8220,11760,6340,9050,8348.13,2.60,0,14416,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,868,12.23,0.92,12,1.79,682.00,9081.00,15420,20240823,-45.91,5000,20240419,66.80,12450,-33.01,20250324,7260,14.88,20250102,15420,-45.91,20240823,5000,66.80,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250407,090427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-770,5,-8.51,392991030,46614,3.86,8480,8690,8250,11760,6340,9050,8430.75,2.60,0,5238,11116,10082,9066,8032,7016,9575,7525,52,2710,500,5610,10,1,10410400,862,12.14,0.91,12,0.45,682.00,9081.00,15420,20240823,-46.30,5000,20240419,65.60,12450,-33.49,20250324,7260,14.05,20250102,15420,-46.30,20240823,5000,65.60,20240419,6.82,Y,039610,500,52 억,,270791,N,N,12369,N,00,N
20250404,160426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-930,5,-9.32,10967448305,1196852,230.84,10090,10100,8050,12970,6990,9980,9163.63,2.00,0,61381,10613,10296,9733,9416,8853,10455,9575,52,2990,500,6180,10,1,10410400,942,13.27,1.00,12,11.50,682.00,9081.00,15420,20240823,-41.31,5000,20240419,81.00,12450,-27.31,20250324,7260,24.66,20250102,15420,-41.31,20240823,5000,81.00,20240419,6.72,Y,039610,500,52 억,,207813,N,N,12369,N,00,N
20250404,150430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-910,5,-9.12,10612239785,1157787,223.31,10090,10100,8050,12970,6990,9980,9165.87,2.00,0,66854,10613,10296,9733,9416,8853,10455,9575,52,2990,500,6180,10,1,10410400,944,13.30,1.00,12,11.12,682.00,9081.00,15420,20240823,-41.18,5000,20240419,81.40,12450,-27.15,20250324,7260,24.93,20250102,15420,-41.18,20240823,5000,81.40,20240419,6.72,Y,039610,500,52 억,,207813,N,N,15617,N,00,N
20250404,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,-1180,5,-11.82,9995919340,1088571,209.96,10090,10100,8050,12970,6990,9980,9182.50,2.00,0,51269,10613,10296,9733,9416,8853,10455,9575,52,2990,500,6180,10,1,10410400,916,12.90,0.97,12,10.46,682.00,9081.00,15420,20240823,-42.93,5000,20240419,76.00,12450,-29.32,20250324,7260,21.21,20250102,15420,-42.93,20240823,5000,76.00,20240419,6.72,Y,039610,500,52 억,,207813,N,N,15617,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 20250407 160426 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 -920 5 -10.17 3354104605 403616 33.46 8480 8690 8130 11760 6340 9050 8310.45 2.60 0 9740 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 846 11.92 0.90 12 3.88 682.00 9081.00 15420 20240823 -47.28 5000 20240419 62.60 12450 -34.70 20250324 7260 11.98 20250102 15420 -47.28 20240823 5000 62.60 20240419 6.82 Y 039610 500 52 억 270791 N N 2763 N 00 N
3 20250407 150429 57 100.00 KOSDAQ 기계·장비 N N N N N 8210 -840 5 -9.28 3129814375 376140 31.18 8480 8690 8130 11760 6340 9050 8320.88 2.60 0 6138 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 855 12.04 0.90 12 3.61 682.00 9081.00 15420 20240823 -46.76 5000 20240419 64.20 12450 -34.06 20250324 7260 13.09 20250102 15420 -46.76 20240823 5000 64.20 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
4 20250407 140428 57 100.00 KOSDAQ 기계·장비 N N N N N 8170 -880 5 -9.72 2925290595 351164 29.11 8480 8690 8150 11760 6340 9050 8330.27 2.60 0 4798 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 851 11.98 0.90 12 3.37 682.00 9081.00 15420 20240823 -47.02 5000 20240419 63.40 12450 -34.38 20250324 7260 12.53 20250102 15420 -47.02 20240823 5000 63.40 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
5 20250407 130426 57 100.00 KOSDAQ 기계·장비 N N N N N 8290 -760 5 -8.40 2635475435 315873 26.19 8480 8690 8220 11760 6340 9050 8343.47 2.60 0 11703 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 863 12.16 0.91 12 3.03 682.00 9081.00 15420 20240823 -46.24 5000 20240419 65.80 12450 -33.41 20250324 7260 14.19 20250102 15420 -46.24 20240823 5000 65.80 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
6 20250407 120427 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 -750 5 -8.29 2440211645 292260 24.23 8480 8690 8220 11760 6340 9050 8349.45 2.60 0 16686 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 864 12.17 0.91 12 2.81 682.00 9081.00 15420 20240823 -46.17 5000 20240419 66.00 12450 -33.33 20250324 7260 14.33 20250102 15420 -46.17 20240823 5000 66.00 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
7 20250407 110427 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 -640 5 -7.07 2118207205 253599 21.02 8480 8690 8220 11760 6340 9050 8352.59 2.60 0 20982 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 876 12.33 0.93 12 2.44 682.00 9081.00 15420 20240823 -45.46 5000 20240419 68.20 12450 -32.45 20250324 7260 15.84 20250102 15420 -45.46 20240823 5000 68.20 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
8 20250407 100428 57 100.00 KOSDAQ 기계·장비 N N N N N 8340 -710 5 -7.85 1556108480 186402 15.45 8480 8690 8220 11760 6340 9050 8348.13 2.60 0 14416 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 868 12.23 0.92 12 1.79 682.00 9081.00 15420 20240823 -45.91 5000 20240419 66.80 12450 -33.01 20250324 7260 14.88 20250102 15420 -45.91 20240823 5000 66.80 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
9 20250407 090427 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 -770 5 -8.51 392991030 46614 3.86 8480 8690 8250 11760 6340 9050 8430.75 2.60 0 5238 11116 10082 9066 8032 7016 9575 7525 52 2710 500 5610 10 1 10410400 862 12.14 0.91 12 0.45 682.00 9081.00 15420 20240823 -46.30 5000 20240419 65.60 12450 -33.49 20250324 7260 14.05 20250102 15420 -46.30 20240823 5000 65.60 20240419 6.82 Y 039610 500 52 억 270791 N N 12369 N 00 N
10 20250404 160426 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 -930 5 -9.32 10967448305 1196852 230.84 10090 10100 8050 12970 6990 9980 9163.63 2.00 0 61381 10613 10296 9733 9416 8853 10455 9575 52 2990 500 6180 10 1 10410400 942 13.27 1.00 12 11.50 682.00 9081.00 15420 20240823 -41.31 5000 20240419 81.00 12450 -27.31 20250324 7260 24.66 20250102 15420 -41.31 20240823 5000 81.00 20240419 6.72 Y 039610 500 52 억 207813 N N 12369 N 00 N
11 20250404 150430 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 -910 5 -9.12 10612239785 1157787 223.31 10090 10100 8050 12970 6990 9980 9165.87 2.00 0 66854 10613 10296 9733 9416 8853 10455 9575 52 2990 500 6180 10 1 10410400 944 13.30 1.00 12 11.12 682.00 9081.00 15420 20240823 -41.18 5000 20240419 81.40 12450 -27.15 20250324 7260 24.93 20250102 15420 -41.18 20240823 5000 81.40 20240419 6.72 Y 039610 500 52 억 207813 N N 15617 N 00 N
12 20250404 140431 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 -1180 5 -11.82 9995919340 1088571 209.96 10090 10100 8050 12970 6990 9980 9182.50 2.00 0 51269 10613 10296 9733 9416 8853 10455 9575 52 2990 500 6180 10 1 10410400 916 12.90 0.97 12 10.46 682.00 9081.00 15420 20240823 -42.93 5000 20240419 76.00 12450 -29.32 20250324 7260 21.21 20250102 15420 -42.93 20240823 5000 76.00 20240419 6.72 Y 039610 500 52 억 207813 N N 15617 N 00 N