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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,180,2,1.80,20408736665,1994672,81.16,9830,10730,9790,12970,6990,9980,10231.74,1.85,0,9378,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1058,14.90,1.12,12,19.16,682.00,9081.00,15420,20240823,-34.11,5000,20240419,103.20,12450,-18.39,20250324,7260,39.94,20250102,15420,-34.11,20240823,5000,103.20,20240419,6.54,Y,039610,500,52 억,,192107,N,N,24237,N,00,N
20250411,150438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,240,2,2.40,19811850335,1936094,78.78,9830,10730,9790,12970,6990,9980,10232.92,1.85,0,-12749,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1064,14.99,1.13,12,18.60,682.00,9081.00,15420,20240823,-33.72,5000,20240419,104.40,12450,-17.91,20250324,7260,40.77,20250102,15420,-33.72,20240823,5000,104.40,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250411,140437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,220,2,2.20,18664891725,1823946,74.22,9830,10730,9790,12970,6990,9980,10233.28,1.85,0,-29719,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1062,14.96,1.12,12,17.52,682.00,9081.00,15420,20240823,-33.85,5000,20240419,104.00,12450,-18.07,20250324,7260,40.50,20250102,15420,-33.85,20240823,5000,104.00,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250411,130438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,150,2,1.50,17522650035,1711676,69.65,9830,10730,9790,12970,6990,9980,10237.16,1.85,0,-44172,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1055,14.85,1.12,12,16.44,682.00,9081.00,15420,20240823,-34.31,5000,20240419,102.60,12450,-18.63,20250324,7260,39.53,20250102,15420,-34.31,20240823,5000,102.60,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250411,120438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,-20,5,-0.20,5952690600,593267,24.14,9830,10230,9790,12970,6990,9980,10033.77,1.85,0,-9223,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1037,14.60,1.10,12,5.70,682.00,9081.00,15420,20240823,-35.41,5000,20240419,99.20,12450,-20.00,20250324,7260,37.19,20250102,15420,-35.41,20240823,5000,99.20,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250411,110437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,90,2,0.90,5098128690,507737,20.66,9830,10230,9790,12970,6990,9980,10040.91,1.85,0,-8145,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1048,14.77,1.11,12,4.88,682.00,9081.00,15420,20240823,-34.70,5000,20240419,101.40,12450,-19.12,20250324,7260,38.71,20250102,15420,-34.70,20240823,5000,101.40,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250411,100438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,10,2,0.10,4064712615,405012,16.48,9830,10230,9790,12970,6990,9980,10036.06,1.85,0,-3705,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1040,14.65,1.10,12,3.89,682.00,9081.00,15420,20240823,-35.21,5000,20240419,99.80,12450,-19.76,20250324,7260,37.60,20250102,15420,-35.21,20240823,5000,99.80,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250411,090441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,20,2,0.20,899927550,90731,3.69,9830,10050,9790,12970,6990,9980,9918.49,1.85,0,17217,11146,10562,10166,9582,9186,10855,9875,52,2990,500,6180,10,1,10410400,1041,14.66,1.10,12,0.87,682.00,9081.00,15420,20240823,-35.15,5000,20240419,100.00,12450,-19.68,20250324,7260,37.74,20250102,15420,-35.15,20240823,5000,100.00,20240419,6.54,Y,039610,500,52 억,,192107,N,N,19947,N,00,N
20250410,160435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,210,2,2.15,24720712595,2427001,42.17,9900,10750,9770,12700,6840,9770,10186.17,1.70,0,6340,11490,10630,9590,8730,7690,11060,9160,52,2930,500,6050,10,1,10410400,1039,14.63,1.10,12,23.31,682.00,9081.00,15420,20240823,-35.28,5000,20240419,99.60,12450,-19.84,20250324,7260,37.47,20250102,15420,-35.28,20240823,5000,99.60,20240419,6.66,Y,039610,500,52 억,,176989,N,N,19792,N,00,N
20250410,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,340,2,3.48,23620455500,2317441,40.27,9900,10750,9770,12700,6840,9770,10192.74,1.70,0,10965,11490,10630,9590,8730,7690,11060,9160,52,2930,500,6050,10,1,10410400,1052,14.82,1.11,12,22.26,682.00,9081.00,15420,20240823,-34.44,5000,20240419,102.20,12450,-18.80,20250324,7260,39.26,20250102,15420,-34.44,20240823,5000,102.20,20240419,6.66,Y,039610,500,52 억,,176989,N,N,25133,N,00,N
20250410,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,210,2,2.15,22167173110,2172863,37.76,9900,10750,9770,12700,6840,9770,10202.12,1.70,0,9295,11490,10630,9590,8730,7690,11060,9160,52,2930,500,6050,10,1,10410400,1039,14.63,1.10,12,20.87,682.00,9081.00,15420,20240823,-35.28,5000,20240419,99.60,12450,-19.84,20250324,7260,37.47,20250102,15420,-35.28,20240823,5000,99.60,20240419,6.66,Y,039610,500,52 억,,176989,N,N,25133,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 20250411 160434 57 100.00 KOSDAQ 기계·장비 N N N N N 10160 180 2 1.80 20408736665 1994672 81.16 9830 10730 9790 12970 6990 9980 10231.74 1.85 0 9378 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1058 14.90 1.12 12 19.16 682.00 9081.00 15420 20240823 -34.11 5000 20240419 103.20 12450 -18.39 20250324 7260 39.94 20250102 15420 -34.11 20240823 5000 103.20 20240419 6.54 Y 039610 500 52 억 192107 N N 24237 N 00 N
3 20250411 150438 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 240 2 2.40 19811850335 1936094 78.78 9830 10730 9790 12970 6990 9980 10232.92 1.85 0 -12749 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1064 14.99 1.13 12 18.60 682.00 9081.00 15420 20240823 -33.72 5000 20240419 104.40 12450 -17.91 20250324 7260 40.77 20250102 15420 -33.72 20240823 5000 104.40 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
4 20250411 140437 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 220 2 2.20 18664891725 1823946 74.22 9830 10730 9790 12970 6990 9980 10233.28 1.85 0 -29719 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1062 14.96 1.12 12 17.52 682.00 9081.00 15420 20240823 -33.85 5000 20240419 104.00 12450 -18.07 20250324 7260 40.50 20250102 15420 -33.85 20240823 5000 104.00 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
5 20250411 130438 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 150 2 1.50 17522650035 1711676 69.65 9830 10730 9790 12970 6990 9980 10237.16 1.85 0 -44172 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1055 14.85 1.12 12 16.44 682.00 9081.00 15420 20240823 -34.31 5000 20240419 102.60 12450 -18.63 20250324 7260 39.53 20250102 15420 -34.31 20240823 5000 102.60 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
6 20250411 120438 57 100.00 KOSDAQ 기계·장비 N N N N N 9960 -20 5 -0.20 5952690600 593267 24.14 9830 10230 9790 12970 6990 9980 10033.77 1.85 0 -9223 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1037 14.60 1.10 12 5.70 682.00 9081.00 15420 20240823 -35.41 5000 20240419 99.20 12450 -20.00 20250324 7260 37.19 20250102 15420 -35.41 20240823 5000 99.20 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
7 20250411 110437 57 100.00 KOSDAQ 기계·장비 N N N N N 10070 90 2 0.90 5098128690 507737 20.66 9830 10230 9790 12970 6990 9980 10040.91 1.85 0 -8145 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1048 14.77 1.11 12 4.88 682.00 9081.00 15420 20240823 -34.70 5000 20240419 101.40 12450 -19.12 20250324 7260 38.71 20250102 15420 -34.70 20240823 5000 101.40 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
8 20250411 100438 57 100.00 KOSDAQ 기계·장비 N N N N N 9990 10 2 0.10 4064712615 405012 16.48 9830 10230 9790 12970 6990 9980 10036.06 1.85 0 -3705 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1040 14.65 1.10 12 3.89 682.00 9081.00 15420 20240823 -35.21 5000 20240419 99.80 12450 -19.76 20250324 7260 37.60 20250102 15420 -35.21 20240823 5000 99.80 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
9 20250411 090441 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 20 2 0.20 899927550 90731 3.69 9830 10050 9790 12970 6990 9980 9918.49 1.85 0 17217 11146 10562 10166 9582 9186 10855 9875 52 2990 500 6180 10 1 10410400 1041 14.66 1.10 12 0.87 682.00 9081.00 15420 20240823 -35.15 5000 20240419 100.00 12450 -19.68 20250324 7260 37.74 20250102 15420 -35.15 20240823 5000 100.00 20240419 6.54 Y 039610 500 52 억 192107 N N 19947 N 00 N
10 20250410 160435 57 100.00 KOSDAQ 기계·장비 N N N N N 9980 210 2 2.15 24720712595 2427001 42.17 9900 10750 9770 12700 6840 9770 10186.17 1.70 0 6340 11490 10630 9590 8730 7690 11060 9160 52 2930 500 6050 10 1 10410400 1039 14.63 1.10 12 23.31 682.00 9081.00 15420 20240823 -35.28 5000 20240419 99.60 12450 -19.84 20250324 7260 37.47 20250102 15420 -35.28 20240823 5000 99.60 20240419 6.66 Y 039610 500 52 억 176989 N N 19792 N 00 N
11 20250410 150437 57 100.00 KOSDAQ 기계·장비 N N N N N 10110 340 2 3.48 23620455500 2317441 40.27 9900 10750 9770 12700 6840 9770 10192.74 1.70 0 10965 11490 10630 9590 8730 7690 11060 9160 52 2930 500 6050 10 1 10410400 1052 14.82 1.11 12 22.26 682.00 9081.00 15420 20240823 -34.44 5000 20240419 102.20 12450 -18.80 20250324 7260 39.26 20250102 15420 -34.44 20240823 5000 102.20 20240419 6.66 Y 039610 500 52 억 176989 N N 25133 N 00 N
12 20250410 140436 57 100.00 KOSDAQ 기계·장비 N N N N N 9980 210 2 2.15 22167173110 2172863 37.76 9900 10750 9770 12700 6840 9770 10202.12 1.70 0 9295 11490 10630 9590 8730 7690 11060 9160 52 2930 500 6050 10 1 10410400 1039 14.63 1.10 12 20.87 682.00 9081.00 15420 20240823 -35.28 5000 20240419 99.60 12450 -19.84 20250324 7260 37.47 20250102 15420 -35.28 20240823 5000 99.60 20240419 6.66 Y 039610 500 52 억 176989 N N 25133 N 00 N