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
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
20250414,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,150,2,1.48,7336969840,725890,36.03,10200,10320,9920,13200,7120,10160,10106.01,1.91,0,-40718,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1073,15.12,1.14,12,6.97,682.00,9081.00,15420,20240823,-33.14,5000,20240419,106.20,12450,-17.19,20250324,7260,42.01,20250102,15420,-33.14,20240823,5000,106.20,20240419,6.64,Y,039610,500,52 억,,198933,N,N,27093,N,00,N
20250414,150439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-40,5,-0.39,5152431590,512735,25.45,10200,10210,9920,13200,7120,10160,10048.87,1.91,0,-19809,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1054,14.84,1.11,12,4.93,682.00,9081.00,15420,20240823,-34.37,5000,20240419,102.40,12450,-18.71,20250324,7260,39.39,20250102,15420,-34.37,20240823,5000,102.40,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
20250414,140438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,-170,5,-1.67,4544150030,451929,22.43,10200,10210,9920,13200,7120,10160,10054.96,1.91,0,-24259,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1040,14.65,1.10,12,4.34,682.00,9081.00,15420,20240823,-35.21,5000,20240419,99.80,12450,-19.76,20250324,7260,37.60,20250102,15420,-35.21,20240823,5000,99.80,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
20250414,130439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-150,5,-1.48,3891610325,386380,19.18,10200,10210,9960,13200,7120,10160,10071.93,1.91,0,-15314,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1042,14.68,1.10,12,3.71,682.00,9081.00,15420,20240823,-35.08,5000,20240419,100.20,12450,-19.60,20250324,7260,37.88,20250102,15420,-35.08,20240823,5000,100.20,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
20250414,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-160,5,-1.57,3674811870,364713,18.10,10200,10210,9960,13200,7120,10160,10075.85,1.91,0,-17999,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1041,14.66,1.10,12,3.50,682.00,9081.00,15420,20240823,-35.15,5000,20240419,100.00,12450,-19.68,20250324,7260,37.74,20250102,15420,-35.15,20240823,5000,100.00,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
20250414,110437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,-170,5,-1.67,3101523130,307355,15.25,10200,10210,9980,13200,7120,10160,10090.97,1.91,0,-16837,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1040,14.65,1.10,12,2.95,682.00,9081.00,15420,20240823,-35.21,5000,20240419,99.80,12450,-19.76,20250324,7260,37.60,20250102,15420,-35.21,20240823,5000,99.80,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
20250414,100439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-80,5,-0.79,2263789045,223854,11.11,10200,10210,10000,13200,7120,10160,10112.75,1.91,0,-3164,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1049,14.78,1.11,12,2.15,682.00,9081.00,15420,20240823,-34.63,5000,20240419,101.60,12450,-19.04,20250324,7260,38.84,20250102,15420,-34.63,20240823,5000,101.60,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
20250414,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-110,5,-1.08,460007620,45488,2.26,10200,10200,10040,13200,7120,10160,10112.52,1.91,0,-1527,11166,10662,10226,9722,9286,10915,9975,52,3040,500,6290,10,1,10410400,1046,14.74,1.11,12,0.44,682.00,9081.00,15420,20240823,-34.82,5000,20240419,101.00,12450,-19.28,20250324,7260,38.43,20250102,15420,-34.82,20240823,5000,101.00,20240419,6.64,Y,039610,500,52 억,,198933,N,N,24237,N,00,N
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
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 160436 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 150 2 1.48 7336969840 725890 36.03 10200 10320 9920 13200 7120 10160 10106.01 1.91 0 -40718 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1073 15.12 1.14 12 6.97 682.00 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 20240419 6.64 Y 039610 500 52 억 198933 N N 27093 N 00 N
3 20250414 150439 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -40 5 -0.39 5152431590 512735 25.45 10200 10210 9920 13200 7120 10160 10048.87 1.91 0 -19809 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1054 14.84 1.11 12 4.93 682.00 9081.00 15420 20240823 -34.37 5000 20240419 102.40 12450 -18.71 20250324 7260 39.39 20250102 15420 -34.37 20240823 5000 102.40 20240419 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
4 20250414 140438 57 100.00 KOSDAQ 기계·장비 N N N N N 9990 -170 5 -1.67 4544150030 451929 22.43 10200 10210 9920 13200 7120 10160 10054.96 1.91 0 -24259 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1040 14.65 1.10 12 4.34 682.00 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 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
5 20250414 130439 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 -150 5 -1.48 3891610325 386380 19.18 10200 10210 9960 13200 7120 10160 10071.93 1.91 0 -15314 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1042 14.68 1.10 12 3.71 682.00 9081.00 15420 20240823 -35.08 5000 20240419 100.20 12450 -19.60 20250324 7260 37.88 20250102 15420 -35.08 20240823 5000 100.20 20240419 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
6 20250414 120440 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 -160 5 -1.57 3674811870 364713 18.10 10200 10210 9960 13200 7120 10160 10075.85 1.91 0 -17999 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1041 14.66 1.10 12 3.50 682.00 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 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
7 20250414 110437 57 100.00 KOSDAQ 기계·장비 N N N N N 9990 -170 5 -1.67 3101523130 307355 15.25 10200 10210 9980 13200 7120 10160 10090.97 1.91 0 -16837 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1040 14.65 1.10 12 2.95 682.00 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 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
8 20250414 100439 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 -80 5 -0.79 2263789045 223854 11.11 10200 10210 10000 13200 7120 10160 10112.75 1.91 0 -3164 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1049 14.78 1.11 12 2.15 682.00 9081.00 15420 20240823 -34.63 5000 20240419 101.60 12450 -19.04 20250324 7260 38.84 20250102 15420 -34.63 20240823 5000 101.60 20240419 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
9 20250414 090439 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 -110 5 -1.08 460007620 45488 2.26 10200 10200 10040 13200 7120 10160 10112.52 1.91 0 -1527 11166 10662 10226 9722 9286 10915 9975 52 3040 500 6290 10 1 10410400 1046 14.74 1.11 12 0.44 682.00 9081.00 15420 20240823 -34.82 5000 20240419 101.00 12450 -19.28 20250324 7260 38.43 20250102 15420 -34.82 20240823 5000 101.00 20240419 6.64 Y 039610 500 52 억 198933 N N 24237 N 00 N
10 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
11 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
12 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