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
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
20250422,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,720,2,6.98,15987844120,1464883,418.17,10200,11330,10170,13400,7220,10310,10913.78,2.27,0,89150,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1148,16.17,1.21,12,14.07,682.00,9081.00,15420,20240823,-28.47,5000,20240419,120.60,12450,-11.41,20250324,7260,51.93,20250102,15420,-28.47,20240823,5000,120.60,20240422,8.36,Y,039610,500,52 억,,236043,N,N,10822,N,00,N
20250422,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,750,2,7.27,15019694980,1377024,393.09,10200,11330,10170,13400,7220,10310,10907.36,2.27,0,80692,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1151,16.22,1.22,12,13.23,682.00,9081.00,15420,20240823,-28.27,5000,20240419,121.20,12450,-11.16,20250324,7260,52.34,20250102,15420,-28.27,20240823,5000,121.20,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250422,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,470,2,4.56,5657649330,532901,152.12,10200,10880,10170,13400,7220,10310,10616.70,2.27,0,56511,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1122,15.81,1.19,12,5.12,682.00,9081.00,15420,20240823,-30.09,5000,20240419,115.60,12450,-13.41,20250324,7260,48.48,20250102,15420,-30.09,20240823,5000,115.60,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250422,130445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10710,400,2,3.88,4988379250,470521,134.31,10200,10880,10170,13400,7220,10310,10601.82,2.27,0,53199,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1115,15.70,1.18,12,4.52,682.00,9081.00,15420,20240823,-30.54,5000,20240419,114.20,12450,-13.98,20250324,7260,47.52,20250102,15420,-30.54,20240823,5000,114.20,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250422,120446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,380,2,3.69,3802752975,360410,102.88,10200,10760,10170,13400,7220,10310,10551.19,2.27,0,29662,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1113,15.67,1.18,12,3.46,682.00,9081.00,15420,20240823,-30.67,5000,20240419,113.80,12450,-14.14,20250324,7260,47.25,20250102,15420,-30.67,20240823,5000,113.80,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250422,110445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,340,2,3.30,2591756650,247236,70.58,10200,10760,10170,13400,7220,10310,10482.93,2.27,0,-712,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1109,15.62,1.17,12,2.37,682.00,9081.00,15420,20240823,-30.93,5000,20240419,113.00,12450,-14.46,20250324,7260,46.69,20250102,15420,-30.93,20240823,5000,113.00,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250422,100446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,60,2,0.58,957194620,92561,26.42,10200,10470,10170,13400,7220,10310,10341.23,2.27,0,6099,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1080,15.21,1.14,12,0.89,682.00,9081.00,15420,20240823,-32.75,5000,20240419,107.40,12450,-16.71,20250324,7260,42.84,20250102,15420,-32.75,20240823,5000,107.40,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250422,090446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,50,2,0.48,194225040,18935,5.41,10200,10380,10170,13400,7220,10310,10257.46,2.27,0,4159,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1079,15.19,1.14,12,0.18,682.00,9081.00,15420,20240823,-32.81,5000,20240419,107.20,12450,-16.79,20250324,7260,42.70,20250102,15420,-32.81,20240823,5000,107.20,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N
20250421,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,-70,5,-0.67,3651038250,346881,98.33,10460,10770,10250,13490,7270,10380,10525.72,2.47,0,-22674,10760,10570,10360,10170,9960,10465,10065,52,3110,500,6430,10,1,10410400,1073,15.12,1.14,12,3.33,682.00,9081.00,15420,20240823,-33.14,5000,20240419,106.20,12450,-17.19,20250324,7260,42.01,20250102,15420,-33.14,20240823,5000,106.20,20240422,8.07,Y,039610,500,52 억,,256824,N,N,7592,N,00,N
20250421,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-30,5,-0.29,3511546645,333405,94.51,10460,10770,10250,13490,7270,10380,10532.40,2.47,0,-22610,10760,10570,10360,10170,9960,10465,10065,52,3110,500,6430,10,1,10410400,1077,15.18,1.14,12,3.20,682.00,9081.00,15420,20240823,-32.88,5000,20240419,107.00,12450,-16.87,20250324,7260,42.56,20250102,15420,-32.88,20240823,5000,107.00,20240422,8.07,Y,039610,500,52 억,,256824,N,N,2839,N,00,N
20250421,140444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,-20,5,-0.19,3145285460,297894,84.44,10460,10770,10340,13490,7270,10380,10558.44,2.47,0,-30578,10760,10570,10360,10170,9960,10465,10065,52,3110,500,6430,10,1,10410400,1079,15.19,1.14,12,2.86,682.00,9081.00,15420,20240823,-32.81,5000,20240419,107.20,12450,-16.79,20250324,7260,42.70,20250102,15420,-32.81,20240823,5000,107.20,20240422,8.07,Y,039610,500,52 억,,256824,N,N,2839,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 160439 57 100.00 KOSDAQ 기계·장비 N N N N N 11030 720 2 6.98 15987844120 1464883 418.17 10200 11330 10170 13400 7220 10310 10913.78 2.27 0 89150 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1148 16.17 1.21 12 14.07 682.00 9081.00 15420 20240823 -28.47 5000 20240419 120.60 12450 -11.41 20250324 7260 51.93 20250102 15420 -28.47 20240823 5000 120.60 20240422 8.36 Y 039610 500 52 억 236043 N N 10822 N 00 N
3 20250422 150447 57 100.00 KOSDAQ 기계·장비 N N N N N 11060 750 2 7.27 15019694980 1377024 393.09 10200 11330 10170 13400 7220 10310 10907.36 2.27 0 80692 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1151 16.22 1.22 12 13.23 682.00 9081.00 15420 20240823 -28.27 5000 20240419 121.20 12450 -11.16 20250324 7260 52.34 20250102 15420 -28.27 20240823 5000 121.20 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
4 20250422 140446 57 100.00 KOSDAQ 기계·장비 N N N N N 10780 470 2 4.56 5657649330 532901 152.12 10200 10880 10170 13400 7220 10310 10616.70 2.27 0 56511 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1122 15.81 1.19 12 5.12 682.00 9081.00 15420 20240823 -30.09 5000 20240419 115.60 12450 -13.41 20250324 7260 48.48 20250102 15420 -30.09 20240823 5000 115.60 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
5 20250422 130445 57 100.00 KOSDAQ 기계·장비 N N N N N 10710 400 2 3.88 4988379250 470521 134.31 10200 10880 10170 13400 7220 10310 10601.82 2.27 0 53199 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1115 15.70 1.18 12 4.52 682.00 9081.00 15420 20240823 -30.54 5000 20240419 114.20 12450 -13.98 20250324 7260 47.52 20250102 15420 -30.54 20240823 5000 114.20 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
6 20250422 120446 57 100.00 KOSDAQ 기계·장비 N N N N N 10690 380 2 3.69 3802752975 360410 102.88 10200 10760 10170 13400 7220 10310 10551.19 2.27 0 29662 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1113 15.67 1.18 12 3.46 682.00 9081.00 15420 20240823 -30.67 5000 20240419 113.80 12450 -14.14 20250324 7260 47.25 20250102 15420 -30.67 20240823 5000 113.80 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
7 20250422 110445 57 100.00 KOSDAQ 기계·장비 N N N N N 10650 340 2 3.30 2591756650 247236 70.58 10200 10760 10170 13400 7220 10310 10482.93 2.27 0 -712 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1109 15.62 1.17 12 2.37 682.00 9081.00 15420 20240823 -30.93 5000 20240419 113.00 12450 -14.46 20250324 7260 46.69 20250102 15420 -30.93 20240823 5000 113.00 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
8 20250422 100446 57 100.00 KOSDAQ 기계·장비 N N N N N 10370 60 2 0.58 957194620 92561 26.42 10200 10470 10170 13400 7220 10310 10341.23 2.27 0 6099 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1080 15.21 1.14 12 0.89 682.00 9081.00 15420 20240823 -32.75 5000 20240419 107.40 12450 -16.71 20250324 7260 42.84 20250102 15420 -32.75 20240823 5000 107.40 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
9 20250422 090446 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 50 2 0.48 194225040 18935 5.41 10200 10380 10170 13400 7220 10310 10257.46 2.27 0 4159 10963 10636 10443 10116 9923 10540 10020 52 3090 500 6390 10 1 10410400 1079 15.19 1.14 12 0.18 682.00 9081.00 15420 20240823 -32.81 5000 20240419 107.20 12450 -16.79 20250324 7260 42.70 20250102 15420 -32.81 20240823 5000 107.20 20240422 8.36 Y 039610 500 52 억 236043 N N 7592 N 00 N
10 20250421 160436 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 -70 5 -0.67 3651038250 346881 98.33 10460 10770 10250 13490 7270 10380 10525.72 2.47 0 -22674 10760 10570 10360 10170 9960 10465 10065 52 3110 500 6430 10 1 10410400 1073 15.12 1.14 12 3.33 682.00 9081.00 15420 20240823 -33.14 5000 20240419 106.20 12450 -17.19 20250324 7260 42.01 20250102 15420 -33.14 20240823 5000 106.20 20240422 8.07 Y 039610 500 52 억 256824 N N 7592 N 00 N
11 20250421 150444 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 -30 5 -0.29 3511546645 333405 94.51 10460 10770 10250 13490 7270 10380 10532.40 2.47 0 -22610 10760 10570 10360 10170 9960 10465 10065 52 3110 500 6430 10 1 10410400 1077 15.18 1.14 12 3.20 682.00 9081.00 15420 20240823 -32.88 5000 20240419 107.00 12450 -16.87 20250324 7260 42.56 20250102 15420 -32.88 20240823 5000 107.00 20240422 8.07 Y 039610 500 52 억 256824 N N 2839 N 00 N
12 20250421 140444 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 -20 5 -0.19 3145285460 297894 84.44 10460 10770 10340 13490 7270 10380 10558.44 2.47 0 -30578 10760 10570 10360 10170 9960 10465 10065 52 3110 500 6430 10 1 10410400 1079 15.19 1.14 12 2.86 682.00 9081.00 15420 20240823 -32.81 5000 20240419 107.20 12450 -16.79 20250324 7260 42.70 20250102 15420 -32.81 20240823 5000 107.20 20240422 8.07 Y 039610 500 52 억 256824 N N 2839 N 00 N