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
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
20250411,160406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1500,8,2,0.54,175488978,117018,63.99,1492,1515,1464,1939,1045,1492,1499.68,0.83,0,43899,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,566,33.33,0.54,12,0.31,45.00,2757.00,2750,20240416,-45.45,1240,20241113,20.97,2060,-27.18,20250113,1387,8.15,20250102,2750,-45.45,20240416,1240,20.97,20241113,2.36,Y,033540,500,188 억,,311633,N,N,8390,N,00,N
20250411,150409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1513,21,2,1.41,155563330,103764,56.74,1492,1515,1464,1939,1045,1492,1499.20,0.83,0,39174,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,571,33.62,0.55,12,0.27,45.00,2757.00,2750,20240416,-44.98,1240,20241113,22.02,2060,-26.55,20250113,1387,9.08,20250102,2750,-44.98,20240416,1240,22.02,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250411,140409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1507,15,2,1.01,134729749,89955,49.19,1492,1515,1464,1939,1045,1492,1497.75,0.83,0,32948,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,569,33.49,0.55,12,0.24,45.00,2757.00,2750,20240416,-45.20,1240,20241113,21.53,2060,-26.84,20250113,1387,8.65,20250102,2750,-45.20,20240416,1240,21.53,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250411,130410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1491,-1,5,-0.07,114563054,76555,41.86,1492,1515,1464,1939,1045,1492,1496.48,0.83,0,30558,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,563,33.13,0.54,12,0.20,45.00,2757.00,2750,20240416,-45.78,1240,20241113,20.24,2060,-27.62,20250113,1387,7.50,20250102,2750,-45.78,20240416,1240,20.24,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250411,120410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1501,9,2,0.60,41827689,28092,15.36,1492,1502,1464,1939,1045,1492,1488.95,0.83,0,6475,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,567,33.36,0.54,12,0.07,45.00,2757.00,2750,20240416,-45.42,1240,20241113,21.05,2060,-27.14,20250113,1387,8.22,20250102,2750,-45.42,20240416,1240,21.05,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250411,110408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1495,3,2,0.20,30697672,20648,11.29,1492,1500,1464,1939,1045,1492,1486.71,0.83,0,1313,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,564,33.22,0.54,12,0.05,45.00,2757.00,2750,20240416,-45.64,1240,20241113,20.56,2060,-27.43,20250113,1387,7.79,20250102,2750,-45.64,20240416,1240,20.56,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250411,100409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1480,-12,5,-0.80,17480546,11783,6.44,1492,1500,1464,1939,1045,1492,1483.54,0.83,0,1363,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,559,32.89,0.54,12,0.03,45.00,2757.00,2750,20240416,-46.18,1240,20241113,19.35,2060,-28.16,20250113,1387,6.71,20250102,2750,-46.18,20240416,1240,19.35,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250411,090411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1489,-3,5,-0.20,1591874,1069,0.58,1492,1492,1489,1939,1045,1492,1489.12,0.83,0,-22,1547,1519,1487,1459,1427,1533,1473,189,447,500,1040,1,1,37751063,562,33.09,0.54,12,0.00,45.00,2757.00,2750,20240416,-45.85,1240,20241113,20.08,2060,-27.72,20250113,1387,7.35,20250102,2750,-45.85,20240416,1240,20.08,20241113,2.36,Y,033540,500,188 억,,311633,N,N,3264,N,00,N
20250410,160407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1492,44,2,3.04,270768764,182173,73.74,1470,1515,1455,1882,1014,1448,1486.33,0.65,0,67034,1480,1464,1441,1425,1402,1472,1433,189,434,500,1010,1,1,37751063,563,33.16,0.54,12,0.48,45.00,2757.00,2750,20240416,-45.75,1240,20241113,20.32,2060,-27.57,20250113,1387,7.57,20250102,2750,-45.75,20240416,1240,20.32,20241113,2.37,Y,033540,500,188 억,,244246,N,N,3264,N,00,N
20250410,150408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1505,57,2,3.94,239149241,161092,65.21,1470,1515,1455,1882,1014,1448,1484.55,0.65,0,52149,1480,1464,1441,1425,1402,1472,1433,189,434,500,1010,1,1,37751063,568,33.44,0.55,12,0.43,45.00,2757.00,2750,20240416,-45.27,1240,20241113,21.37,2060,-26.94,20250113,1387,8.51,20250102,2750,-45.27,20240416,1240,21.37,20241113,2.37,Y,033540,500,188 억,,244246,N,N,12261,N,00,N
20250410,140408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1492,44,2,3.04,208682878,140779,56.99,1470,1515,1455,1882,1014,1448,1482.34,0.65,0,37119,1480,1464,1441,1425,1402,1472,1433,189,434,500,1010,1,1,37751063,563,33.16,0.54,12,0.37,45.00,2757.00,2750,20240416,-45.75,1240,20241113,20.32,2060,-27.57,20250113,1387,7.57,20250102,2750,-45.75,20240416,1240,20.32,20241113,2.37,Y,033540,500,188 억,,244246,N,N,12261,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 160406 57 100.00 KOSDAQ 기계·장비 N N N N N 1500 8 2 0.54 175488978 117018 63.99 1492 1515 1464 1939 1045 1492 1499.68 0.83 0 43899 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 566 33.33 0.54 12 0.31 45.00 2757.00 2750 20240416 -45.45 1240 20241113 20.97 2060 -27.18 20250113 1387 8.15 20250102 2750 -45.45 20240416 1240 20.97 20241113 2.36 Y 033540 500 188 억 311633 N N 8390 N 00 N
3 20250411 150409 57 100.00 KOSDAQ 기계·장비 N N N N N 1513 21 2 1.41 155563330 103764 56.74 1492 1515 1464 1939 1045 1492 1499.20 0.83 0 39174 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 571 33.62 0.55 12 0.27 45.00 2757.00 2750 20240416 -44.98 1240 20241113 22.02 2060 -26.55 20250113 1387 9.08 20250102 2750 -44.98 20240416 1240 22.02 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
4 20250411 140409 57 100.00 KOSDAQ 기계·장비 N N N N N 1507 15 2 1.01 134729749 89955 49.19 1492 1515 1464 1939 1045 1492 1497.75 0.83 0 32948 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 569 33.49 0.55 12 0.24 45.00 2757.00 2750 20240416 -45.20 1240 20241113 21.53 2060 -26.84 20250113 1387 8.65 20250102 2750 -45.20 20240416 1240 21.53 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
5 20250411 130410 57 100.00 KOSDAQ 기계·장비 N N N N N 1491 -1 5 -0.07 114563054 76555 41.86 1492 1515 1464 1939 1045 1492 1496.48 0.83 0 30558 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 563 33.13 0.54 12 0.20 45.00 2757.00 2750 20240416 -45.78 1240 20241113 20.24 2060 -27.62 20250113 1387 7.50 20250102 2750 -45.78 20240416 1240 20.24 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
6 20250411 120410 57 100.00 KOSDAQ 기계·장비 N N N N N 1501 9 2 0.60 41827689 28092 15.36 1492 1502 1464 1939 1045 1492 1488.95 0.83 0 6475 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 567 33.36 0.54 12 0.07 45.00 2757.00 2750 20240416 -45.42 1240 20241113 21.05 2060 -27.14 20250113 1387 8.22 20250102 2750 -45.42 20240416 1240 21.05 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
7 20250411 110408 57 100.00 KOSDAQ 기계·장비 N N N N N 1495 3 2 0.20 30697672 20648 11.29 1492 1500 1464 1939 1045 1492 1486.71 0.83 0 1313 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 564 33.22 0.54 12 0.05 45.00 2757.00 2750 20240416 -45.64 1240 20241113 20.56 2060 -27.43 20250113 1387 7.79 20250102 2750 -45.64 20240416 1240 20.56 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
8 20250411 100409 57 100.00 KOSDAQ 기계·장비 N N N N N 1480 -12 5 -0.80 17480546 11783 6.44 1492 1500 1464 1939 1045 1492 1483.54 0.83 0 1363 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 559 32.89 0.54 12 0.03 45.00 2757.00 2750 20240416 -46.18 1240 20241113 19.35 2060 -28.16 20250113 1387 6.71 20250102 2750 -46.18 20240416 1240 19.35 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
9 20250411 090411 57 100.00 KOSDAQ 기계·장비 N N N N N 1489 -3 5 -0.20 1591874 1069 0.58 1492 1492 1489 1939 1045 1492 1489.12 0.83 0 -22 1547 1519 1487 1459 1427 1533 1473 189 447 500 1040 1 1 37751063 562 33.09 0.54 12 0.00 45.00 2757.00 2750 20240416 -45.85 1240 20241113 20.08 2060 -27.72 20250113 1387 7.35 20250102 2750 -45.85 20240416 1240 20.08 20241113 2.36 Y 033540 500 188 억 311633 N N 3264 N 00 N
10 20250410 160407 57 100.00 KOSDAQ 기계·장비 N N N N N 1492 44 2 3.04 270768764 182173 73.74 1470 1515 1455 1882 1014 1448 1486.33 0.65 0 67034 1480 1464 1441 1425 1402 1472 1433 189 434 500 1010 1 1 37751063 563 33.16 0.54 12 0.48 45.00 2757.00 2750 20240416 -45.75 1240 20241113 20.32 2060 -27.57 20250113 1387 7.57 20250102 2750 -45.75 20240416 1240 20.32 20241113 2.37 Y 033540 500 188 억 244246 N N 3264 N 00 N
11 20250410 150408 57 100.00 KOSDAQ 기계·장비 N N N N N 1505 57 2 3.94 239149241 161092 65.21 1470 1515 1455 1882 1014 1448 1484.55 0.65 0 52149 1480 1464 1441 1425 1402 1472 1433 189 434 500 1010 1 1 37751063 568 33.44 0.55 12 0.43 45.00 2757.00 2750 20240416 -45.27 1240 20241113 21.37 2060 -26.94 20250113 1387 8.51 20250102 2750 -45.27 20240416 1240 21.37 20241113 2.37 Y 033540 500 188 억 244246 N N 12261 N 00 N
12 20250410 140408 57 100.00 KOSDAQ 기계·장비 N N N N N 1492 44 2 3.04 208682878 140779 56.99 1470 1515 1455 1882 1014 1448 1482.34 0.65 0 37119 1480 1464 1441 1425 1402 1472 1433 189 434 500 1010 1 1 37751063 563 33.16 0.54 12 0.37 45.00 2757.00 2750 20240416 -45.75 1240 20241113 20.32 2060 -27.57 20250113 1387 7.57 20250102 2750 -45.75 20240416 1240 20.32 20241113 2.37 Y 033540 500 188 억 244246 N N 12261 N 00 N