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
033540/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
20250407,160359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1459,-61,5,-4.01,453466222,309938,60.83,1520,1529,1414,1976,1064,1520,1463.09,0.70,0,9763,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,551,32.42,0.53,12,0.82,45.00,2757.00,2750,20240416,-46.95,1240,20241113,17.66,2060,-29.17,20250113,1387,5.19,20250102,2750,-46.95,20240416,1240,17.66,20241113,2.57,Y,033540,500,188 억,,266100,N,N,299,N,00,N
20250407,150402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1458,-62,5,-4.08,407979904,278848,54.73,1520,1529,1414,1976,1064,1520,1463.09,0.70,0,16217,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,550,32.40,0.53,12,0.74,45.00,2757.00,2750,20240416,-46.98,1240,20241113,17.58,2060,-29.22,20250113,1387,5.12,20250102,2750,-46.98,20240416,1240,17.58,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250407,140401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1455,-65,5,-4.28,365655045,249885,49.05,1520,1529,1414,1976,1064,1520,1463.29,0.70,0,16644,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,549,32.33,0.53,12,0.66,45.00,2757.00,2750,20240416,-47.09,1240,20241113,17.34,2060,-29.37,20250113,1387,4.90,20250102,2750,-47.09,20240416,1240,17.34,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250407,130359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1449,-71,5,-4.67,335418706,229017,44.95,1520,1529,1414,1976,1064,1520,1464.60,0.70,0,8643,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,547,32.20,0.53,12,0.61,45.00,2757.00,2750,20240416,-47.31,1240,20241113,16.85,2060,-29.66,20250113,1387,4.47,20250102,2750,-47.31,20240416,1240,16.85,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250407,120359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1450,-70,5,-4.61,294945559,201048,39.46,1520,1529,1414,1976,1064,1520,1467.04,0.70,0,231,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,547,32.22,0.53,12,0.53,45.00,2757.00,2750,20240416,-47.27,1240,20241113,16.94,2060,-29.61,20250113,1387,4.54,20250102,2750,-47.27,20240416,1240,16.94,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250407,110400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1440,-80,5,-5.26,273402016,186142,36.54,1520,1529,1414,1976,1064,1520,1468.78,0.70,0,1333,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,544,32.00,0.52,12,0.49,45.00,2757.00,2750,20240416,-47.64,1240,20241113,16.13,2060,-30.10,20250113,1387,3.82,20250102,2750,-47.64,20240416,1240,16.13,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250407,100401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1470,-50,5,-3.29,160229208,108008,21.20,1520,1529,1414,1976,1064,1520,1483.49,0.70,0,-3407,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,555,32.67,0.53,12,0.29,45.00,2757.00,2750,20240416,-46.55,1240,20241113,18.55,2060,-28.64,20250113,1387,5.98,20250102,2750,-46.55,20240416,1240,18.55,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250407,090400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1484,-36,5,-2.37,21361661,14075,2.76,1520,1529,1473,1976,1064,1520,1517.70,0.70,0,-1730,1590,1554,1484,1448,1378,1573,1467,189,456,500,1060,1,1,37751063,560,32.98,0.54,12,0.04,45.00,2757.00,2750,20240416,-46.04,1240,20241113,19.68,2060,-27.96,20250113,1387,6.99,20250102,2750,-46.04,20240416,1240,19.68,20241113,2.57,Y,033540,500,188 억,,266100,N,N,7009,N,00,N
20250404,160359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1520,75,2,5.19,716682905,482190,178.60,1435,1520,1414,1878,1012,1445,1486.30,0.57,0,53000,1496,1470,1441,1415,1386,1456,1401,189,433,500,1010,1,1,37751063,574,33.78,0.55,12,1.28,45.00,2757.00,2750,20240416,-44.73,1240,20241113,22.58,2060,-26.21,20250113,1387,9.59,20250102,2750,-44.73,20240416,1240,22.58,20241113,2.57,Y,033540,500,188 억,,213471,N,N,7009,N,00,N
20250404,150402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1509,64,2,4.43,647620260,436582,161.71,1435,1520,1414,1878,1012,1445,1483.39,0.57,0,38224,1496,1470,1441,1415,1386,1456,1401,189,433,500,1010,1,1,37751063,570,33.53,0.55,12,1.16,45.00,2757.00,2750,20240416,-45.13,1240,20241113,21.69,2060,-26.75,20250113,1387,8.80,20250102,2750,-45.13,20240416,1240,21.69,20241113,2.57,Y,033540,500,188 억,,213471,N,N,0,N,00,N
20250404,140403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1502,57,2,3.94,585402125,395176,146.37,1435,1520,1414,1878,1012,1445,1481.37,0.57,0,14492,1496,1470,1441,1415,1386,1456,1401,189,433,500,1010,1,1,37751063,567,33.38,0.54,12,1.05,45.00,2757.00,2750,20240416,-45.38,1240,20241113,21.13,2060,-27.09,20250113,1387,8.29,20250102,2750,-45.38,20240416,1240,21.13,20241113,2.57,Y,033540,500,188 억,,213471,N,N,0,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 160359 57 100.00 KOSDAQ 기계·장비 N N N N N 1459 -61 5 -4.01 453466222 309938 60.83 1520 1529 1414 1976 1064 1520 1463.09 0.70 0 9763 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 551 32.42 0.53 12 0.82 45.00 2757.00 2750 20240416 -46.95 1240 20241113 17.66 2060 -29.17 20250113 1387 5.19 20250102 2750 -46.95 20240416 1240 17.66 20241113 2.57 Y 033540 500 188 억 266100 N N 299 N 00 N
3 20250407 150402 57 100.00 KOSDAQ 기계·장비 N N N N N 1458 -62 5 -4.08 407979904 278848 54.73 1520 1529 1414 1976 1064 1520 1463.09 0.70 0 16217 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 550 32.40 0.53 12 0.74 45.00 2757.00 2750 20240416 -46.98 1240 20241113 17.58 2060 -29.22 20250113 1387 5.12 20250102 2750 -46.98 20240416 1240 17.58 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
4 20250407 140401 57 100.00 KOSDAQ 기계·장비 N N N N N 1455 -65 5 -4.28 365655045 249885 49.05 1520 1529 1414 1976 1064 1520 1463.29 0.70 0 16644 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 549 32.33 0.53 12 0.66 45.00 2757.00 2750 20240416 -47.09 1240 20241113 17.34 2060 -29.37 20250113 1387 4.90 20250102 2750 -47.09 20240416 1240 17.34 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
5 20250407 130359 57 100.00 KOSDAQ 기계·장비 N N N N N 1449 -71 5 -4.67 335418706 229017 44.95 1520 1529 1414 1976 1064 1520 1464.60 0.70 0 8643 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 547 32.20 0.53 12 0.61 45.00 2757.00 2750 20240416 -47.31 1240 20241113 16.85 2060 -29.66 20250113 1387 4.47 20250102 2750 -47.31 20240416 1240 16.85 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
6 20250407 120359 57 100.00 KOSDAQ 기계·장비 N N N N N 1450 -70 5 -4.61 294945559 201048 39.46 1520 1529 1414 1976 1064 1520 1467.04 0.70 0 231 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 547 32.22 0.53 12 0.53 45.00 2757.00 2750 20240416 -47.27 1240 20241113 16.94 2060 -29.61 20250113 1387 4.54 20250102 2750 -47.27 20240416 1240 16.94 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
7 20250407 110400 57 100.00 KOSDAQ 기계·장비 N N N N N 1440 -80 5 -5.26 273402016 186142 36.54 1520 1529 1414 1976 1064 1520 1468.78 0.70 0 1333 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 544 32.00 0.52 12 0.49 45.00 2757.00 2750 20240416 -47.64 1240 20241113 16.13 2060 -30.10 20250113 1387 3.82 20250102 2750 -47.64 20240416 1240 16.13 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
8 20250407 100401 57 100.00 KOSDAQ 기계·장비 N N N N N 1470 -50 5 -3.29 160229208 108008 21.20 1520 1529 1414 1976 1064 1520 1483.49 0.70 0 -3407 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 555 32.67 0.53 12 0.29 45.00 2757.00 2750 20240416 -46.55 1240 20241113 18.55 2060 -28.64 20250113 1387 5.98 20250102 2750 -46.55 20240416 1240 18.55 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
9 20250407 090400 57 100.00 KOSDAQ 기계·장비 N N N N N 1484 -36 5 -2.37 21361661 14075 2.76 1520 1529 1473 1976 1064 1520 1517.70 0.70 0 -1730 1590 1554 1484 1448 1378 1573 1467 189 456 500 1060 1 1 37751063 560 32.98 0.54 12 0.04 45.00 2757.00 2750 20240416 -46.04 1240 20241113 19.68 2060 -27.96 20250113 1387 6.99 20250102 2750 -46.04 20240416 1240 19.68 20241113 2.57 Y 033540 500 188 억 266100 N N 7009 N 00 N
10 20250404 160359 57 100.00 KOSDAQ 기계·장비 N N N N N 1520 75 2 5.19 716682905 482190 178.60 1435 1520 1414 1878 1012 1445 1486.30 0.57 0 53000 1496 1470 1441 1415 1386 1456 1401 189 433 500 1010 1 1 37751063 574 33.78 0.55 12 1.28 45.00 2757.00 2750 20240416 -44.73 1240 20241113 22.58 2060 -26.21 20250113 1387 9.59 20250102 2750 -44.73 20240416 1240 22.58 20241113 2.57 Y 033540 500 188 억 213471 N N 7009 N 00 N
11 20250404 150402 57 100.00 KOSDAQ 기계·장비 N N N N N 1509 64 2 4.43 647620260 436582 161.71 1435 1520 1414 1878 1012 1445 1483.39 0.57 0 38224 1496 1470 1441 1415 1386 1456 1401 189 433 500 1010 1 1 37751063 570 33.53 0.55 12 1.16 45.00 2757.00 2750 20240416 -45.13 1240 20241113 21.69 2060 -26.75 20250113 1387 8.80 20250102 2750 -45.13 20240416 1240 21.69 20241113 2.57 Y 033540 500 188 억 213471 N N 0 N 00 N
12 20250404 140403 57 100.00 KOSDAQ 기계·장비 N N N N N 1502 57 2 3.94 585402125 395176 146.37 1435 1520 1414 1878 1012 1445 1481.37 0.57 0 14492 1496 1470 1441 1415 1386 1456 1401 189 433 500 1010 1 1 37751063 567 33.38 0.54 12 1.05 45.00 2757.00 2750 20240416 -45.38 1240 20241113 21.13 2060 -27.09 20250113 1387 8.29 20250102 2750 -45.38 20240416 1240 21.13 20241113 2.57 Y 033540 500 188 억 213471 N N 0 N 00 N