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
039440/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
20250414,160435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19730,810,2,4.28,2464735890,126486,137.84,19350,19780,19050,24550,13250,18920,19486.22,3.53,0,-33019,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3123,11.51,1.13,12,0.80,1714.00,17437.00,42600,20240418,-53.69,13620,20241210,44.86,25550,-22.78,20250219,16970,16.26,20250409,42600,-53.69,20240418,13620,44.86,20241210,3.45,Y,039440,500,79 억,,559191,N,N,14184,N,00,N
20250414,150438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19650,730,2,3.86,2279868530,117112,127.62,19350,19670,19050,24550,13250,18920,19467.42,3.53,0,-29827,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3111,11.46,1.13,12,0.74,1714.00,17437.00,42600,20240418,-53.87,13620,20241210,44.27,25550,-23.09,20250219,16970,15.79,20250409,42600,-53.87,20240418,13620,44.27,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250414,140437,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19530,610,2,3.22,1905302295,98019,106.82,19350,19560,19050,24550,13250,18920,19438.09,3.53,0,-22196,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3092,11.39,1.12,12,0.62,1714.00,17437.00,42600,20240418,-54.15,13620,20241210,43.39,25550,-23.56,20250219,16970,15.09,20250409,42600,-54.15,20240418,13620,43.39,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250414,130437,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19490,570,2,3.01,1640003765,84399,91.97,19350,19560,19050,24550,13250,18920,19431.55,3.53,0,-16198,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3085,11.37,1.12,12,0.53,1714.00,17437.00,42600,20240418,-54.25,13620,20241210,43.10,25550,-23.72,20250219,16970,14.85,20250409,42600,-54.25,20240418,13620,43.10,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250414,120439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19550,630,2,3.33,1380650175,71091,77.47,19350,19560,19050,24550,13250,18920,19420.89,3.53,0,-9772,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3095,11.41,1.12,12,0.45,1714.00,17437.00,42600,20240418,-54.11,13620,20241210,43.54,25550,-23.48,20250219,16970,15.20,20250409,42600,-54.11,20240418,13620,43.54,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250414,110436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19360,440,2,2.33,1050368745,54162,59.02,19350,19540,19050,24550,13250,18920,19393.09,3.53,0,-6314,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3065,11.30,1.11,12,0.34,1714.00,17437.00,42600,20240418,-54.55,13620,20241210,42.14,25550,-24.23,20250219,16970,14.08,20250409,42600,-54.55,20240418,13620,42.14,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250414,100438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19490,570,2,3.01,678382765,35063,38.21,19350,19520,19050,24550,13250,18920,19347.54,3.53,0,-1963,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3085,11.37,1.12,12,0.22,1714.00,17437.00,42600,20240418,-54.25,13620,20241210,43.10,25550,-23.72,20250219,16970,14.85,20250409,42600,-54.25,20240418,13620,43.10,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250414,090438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19130,210,2,1.11,115950620,6035,6.58,19350,19390,19050,24550,13250,18920,19213.03,3.53,0,-4177,19360,19140,18790,18570,18220,19250,18680,79,5630,500,13240,10,1,15830000,3028,11.16,1.10,12,0.04,1714.00,17437.00,42600,20240418,-55.09,13620,20241210,40.46,25550,-25.13,20250219,16970,12.73,20250409,42600,-55.09,20240418,13620,40.46,20241210,3.45,Y,039440,500,79 억,,559191,N,N,20240,N,00,N
20250411,160433,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18920,-60,5,-0.32,1718364595,91764,81.17,18460,19010,18440,24650,13290,18980,18725.91,3.61,0,-13077,19373,19176,18903,18706,18433,19275,18805,79,5670,500,13280,10,1,15830000,2995,11.04,1.09,12,0.58,1714.00,17437.00,42600,20240418,-55.59,13620,20241210,38.91,25550,-25.95,20250219,16970,11.49,20250409,42600,-55.59,20240418,13620,38.91,20241210,3.43,Y,039440,500,79 억,,571873,N,N,20240,N,00,N
20250411,150437,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18830,-150,5,-0.79,1624747135,86811,76.78,18460,19010,18440,24650,13290,18980,18715.91,3.61,0,-12190,19373,19176,18903,18706,18433,19275,18805,79,5670,500,13280,10,1,15830000,2981,10.99,1.08,12,0.55,1714.00,17437.00,42600,20240418,-55.80,13620,20241210,38.25,25550,-26.30,20250219,16970,10.96,20250409,42600,-55.80,20240418,13620,38.25,20241210,3.43,Y,039440,500,79 억,,571873,N,N,1847,N,00,N
20250411,140436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18840,-140,5,-0.74,1351480915,72279,63.93,18460,19010,18440,24650,13290,18980,18698.11,3.61,0,-9197,19373,19176,18903,18706,18433,19275,18805,79,5670,500,13280,10,1,15830000,2982,10.99,1.08,12,0.46,1714.00,17437.00,42600,20240418,-55.77,13620,20241210,38.33,25550,-26.26,20250219,16970,11.02,20250409,42600,-55.77,20240418,13620,38.33,20241210,3.43,Y,039440,500,79 억,,571873,N,N,1847,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 160435 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19730 810 2 4.28 2464735890 126486 137.84 19350 19780 19050 24550 13250 18920 19486.22 3.53 0 -33019 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3123 11.51 1.13 12 0.80 1714.00 17437.00 42600 20240418 -53.69 13620 20241210 44.86 25550 -22.78 20250219 16970 16.26 20250409 42600 -53.69 20240418 13620 44.86 20241210 3.45 Y 039440 500 79 억 559191 N N 14184 N 00 N
3 20250414 150438 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19650 730 2 3.86 2279868530 117112 127.62 19350 19670 19050 24550 13250 18920 19467.42 3.53 0 -29827 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3111 11.46 1.13 12 0.74 1714.00 17437.00 42600 20240418 -53.87 13620 20241210 44.27 25550 -23.09 20250219 16970 15.79 20250409 42600 -53.87 20240418 13620 44.27 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
4 20250414 140437 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19530 610 2 3.22 1905302295 98019 106.82 19350 19560 19050 24550 13250 18920 19438.09 3.53 0 -22196 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3092 11.39 1.12 12 0.62 1714.00 17437.00 42600 20240418 -54.15 13620 20241210 43.39 25550 -23.56 20250219 16970 15.09 20250409 42600 -54.15 20240418 13620 43.39 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
5 20250414 130437 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19490 570 2 3.01 1640003765 84399 91.97 19350 19560 19050 24550 13250 18920 19431.55 3.53 0 -16198 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3085 11.37 1.12 12 0.53 1714.00 17437.00 42600 20240418 -54.25 13620 20241210 43.10 25550 -23.72 20250219 16970 14.85 20250409 42600 -54.25 20240418 13620 43.10 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
6 20250414 120439 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19550 630 2 3.33 1380650175 71091 77.47 19350 19560 19050 24550 13250 18920 19420.89 3.53 0 -9772 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3095 11.41 1.12 12 0.45 1714.00 17437.00 42600 20240418 -54.11 13620 20241210 43.54 25550 -23.48 20250219 16970 15.20 20250409 42600 -54.11 20240418 13620 43.54 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
7 20250414 110436 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19360 440 2 2.33 1050368745 54162 59.02 19350 19540 19050 24550 13250 18920 19393.09 3.53 0 -6314 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3065 11.30 1.11 12 0.34 1714.00 17437.00 42600 20240418 -54.55 13620 20241210 42.14 25550 -24.23 20250219 16970 14.08 20250409 42600 -54.55 20240418 13620 42.14 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
8 20250414 100438 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19490 570 2 3.01 678382765 35063 38.21 19350 19520 19050 24550 13250 18920 19347.54 3.53 0 -1963 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3085 11.37 1.12 12 0.22 1714.00 17437.00 42600 20240418 -54.25 13620 20241210 43.10 25550 -23.72 20250219 16970 14.85 20250409 42600 -54.25 20240418 13620 43.10 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
9 20250414 090438 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19130 210 2 1.11 115950620 6035 6.58 19350 19390 19050 24550 13250 18920 19213.03 3.53 0 -4177 19360 19140 18790 18570 18220 19250 18680 79 5630 500 13240 10 1 15830000 3028 11.16 1.10 12 0.04 1714.00 17437.00 42600 20240418 -55.09 13620 20241210 40.46 25550 -25.13 20250219 16970 12.73 20250409 42600 -55.09 20240418 13620 40.46 20241210 3.45 Y 039440 500 79 억 559191 N N 20240 N 00 N
10 20250411 160433 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18920 -60 5 -0.32 1718364595 91764 81.17 18460 19010 18440 24650 13290 18980 18725.91 3.61 0 -13077 19373 19176 18903 18706 18433 19275 18805 79 5670 500 13280 10 1 15830000 2995 11.04 1.09 12 0.58 1714.00 17437.00 42600 20240418 -55.59 13620 20241210 38.91 25550 -25.95 20250219 16970 11.49 20250409 42600 -55.59 20240418 13620 38.91 20241210 3.43 Y 039440 500 79 억 571873 N N 20240 N 00 N
11 20250411 150437 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18830 -150 5 -0.79 1624747135 86811 76.78 18460 19010 18440 24650 13290 18980 18715.91 3.61 0 -12190 19373 19176 18903 18706 18433 19275 18805 79 5670 500 13280 10 1 15830000 2981 10.99 1.08 12 0.55 1714.00 17437.00 42600 20240418 -55.80 13620 20241210 38.25 25550 -26.30 20250219 16970 10.96 20250409 42600 -55.80 20240418 13620 38.25 20241210 3.43 Y 039440 500 79 억 571873 N N 1847 N 00 N
12 20250411 140436 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18840 -140 5 -0.74 1351480915 72279 63.93 18460 19010 18440 24650 13290 18980 18698.11 3.61 0 -9197 19373 19176 18903 18706 18433 19275 18805 79 5670 500 13280 10 1 15830000 2982 10.99 1.08 12 0.46 1714.00 17437.00 42600 20240418 -55.77 13620 20241210 38.33 25550 -26.26 20250219 16970 11.02 20250409 42600 -55.77 20240418 13620 38.33 20241210 3.43 Y 039440 500 79 억 571873 N N 1847 N 00 N