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
043340/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
20250411,160446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,572,-46,5,-7.44,609533320,1046683,15.11,617,620,561,803,433,618,582.35,0.28,0,-51192,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,543,-18.45,2.13,12,1.10,-31.00,269.00,765,20240520,-25.23,450,20241113,27.11,724,-20.99,20250410,502,13.94,20250402,765,-25.23,20240520,450,27.11,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,150449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,565,-53,5,-8.58,578650071,992551,14.33,617,620,561,803,433,618,582.99,0.28,0,-50504,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,537,-18.23,2.10,12,1.04,-31.00,269.00,765,20240520,-26.14,450,20241113,25.56,724,-21.96,20250410,502,12.55,20250402,765,-26.14,20240520,450,25.56,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,-45,5,-7.28,519575410,888303,12.82,617,620,561,803,433,618,584.91,0.28,0,-51373,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,544,-18.48,2.13,12,0.94,-31.00,269.00,765,20240520,-25.10,450,20241113,27.33,724,-20.86,20250410,502,14.14,20250402,765,-25.10,20240520,450,27.33,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,130450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-48,5,-7.77,493059618,841851,12.15,617,620,561,803,433,618,585.69,0.28,0,-47822,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,542,-18.39,2.12,12,0.89,-31.00,269.00,765,20240520,-25.49,450,20241113,26.67,724,-21.27,20250410,502,13.55,20250402,765,-25.49,20240520,450,26.67,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,120450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,-51,5,-8.25,444509341,756118,10.91,617,620,561,803,433,618,587.88,0.28,0,-31881,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,539,-18.29,2.11,12,0.80,-31.00,269.00,765,20240520,-25.88,450,20241113,26.00,724,-21.69,20250410,502,12.95,20250402,765,-25.88,20240520,450,26.00,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,110449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,577,-41,5,-6.63,405367403,687366,9.92,617,620,565,803,433,618,589.74,0.28,0,-30455,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,548,-18.61,2.14,12,0.72,-31.00,269.00,765,20240520,-24.58,450,20241113,28.22,724,-20.30,20250410,502,14.94,20250402,765,-24.58,20240520,450,28.22,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,100450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,579,-39,5,-6.31,334876256,563853,8.14,617,620,570,803,433,618,593.91,0.28,0,-25453,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,550,-18.68,2.15,12,0.59,-31.00,269.00,765,20240520,-24.31,450,20241113,28.67,724,-20.03,20250410,502,15.34,20250402,765,-24.31,20240520,450,28.67,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250411,090453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,611,-7,5,-1.13,50421611,81983,1.18,617,620,610,803,433,618,615.03,0.28,0,4461,768,693,649,574,530,671,552,475,185,500,390,1,1,95000000,580,-19.71,2.27,12,0.09,-31.00,269.00,765,20240520,-20.13,450,20241113,35.78,724,-15.61,20250410,502,21.71,20250402,765,-20.13,20240520,450,35.78,20241113,0.00,Y,043340,500,475 억,,269535,N,N,0,N,00,N
20250410,160447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,-52,5,-7.76,4587203740,6912878,80.36,670,724,605,871,469,670,663.39,0.45,0,-146801,764,716,622,574,480,741,599,475,201,500,420,1,1,95000000,587,-19.94,2.30,12,7.28,-31.00,269.00,765,20240520,-19.22,450,20241113,37.33,724,-14.64,20250410,502,23.11,20250402,765,-19.22,20240520,450,37.33,20241113,0.00,Y,043340,500,475 억,,425764,N,N,0,N,00,N
20250410,150449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,617,-53,5,-7.91,4420656349,6641898,77.21,670,724,615,871,469,670,665.41,0.45,0,-155098,764,716,622,574,480,741,599,475,201,500,420,1,1,95000000,586,-19.90,2.29,12,6.99,-31.00,269.00,765,20240520,-19.35,450,20241113,37.11,724,-14.78,20250410,502,22.91,20250402,765,-19.35,20240520,450,37.11,20241113,0.00,Y,043340,500,475 억,,425764,N,N,0,N,00,N
20250410,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,639,-31,5,-4.63,4265334168,6394565,74.34,670,724,615,871,469,670,666.91,0.45,0,-168289,764,716,622,574,480,741,599,475,201,500,420,1,1,95000000,607,-20.61,2.38,12,6.73,-31.00,269.00,765,20240520,-16.47,450,20241113,42.00,724,-11.74,20250410,502,27.29,20250402,765,-16.47,20240520,450,42.00,20241113,0.00,Y,043340,500,475 억,,425764,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 20250411 160446 57 100.00 KOSDAQ 기계·장비 N N N N N 572 -46 5 -7.44 609533320 1046683 15.11 617 620 561 803 433 618 582.35 0.28 0 -51192 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 543 -18.45 2.13 12 1.10 -31.00 269.00 765 20240520 -25.23 450 20241113 27.11 724 -20.99 20250410 502 13.94 20250402 765 -25.23 20240520 450 27.11 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
3 20250411 150449 57 100.00 KOSDAQ 기계·장비 N N N N N 565 -53 5 -8.58 578650071 992551 14.33 617 620 561 803 433 618 582.99 0.28 0 -50504 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 537 -18.23 2.10 12 1.04 -31.00 269.00 765 20240520 -26.14 450 20241113 25.56 724 -21.96 20250410 502 12.55 20250402 765 -26.14 20240520 450 25.56 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
4 20250411 140449 57 100.00 KOSDAQ 기계·장비 N N N N N 573 -45 5 -7.28 519575410 888303 12.82 617 620 561 803 433 618 584.91 0.28 0 -51373 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 544 -18.48 2.13 12 0.94 -31.00 269.00 765 20240520 -25.10 450 20241113 27.33 724 -20.86 20250410 502 14.14 20250402 765 -25.10 20240520 450 27.33 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
5 20250411 130450 57 100.00 KOSDAQ 기계·장비 N N N N N 570 -48 5 -7.77 493059618 841851 12.15 617 620 561 803 433 618 585.69 0.28 0 -47822 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 542 -18.39 2.12 12 0.89 -31.00 269.00 765 20240520 -25.49 450 20241113 26.67 724 -21.27 20250410 502 13.55 20250402 765 -25.49 20240520 450 26.67 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
6 20250411 120450 57 100.00 KOSDAQ 기계·장비 N N N N N 567 -51 5 -8.25 444509341 756118 10.91 617 620 561 803 433 618 587.88 0.28 0 -31881 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 539 -18.29 2.11 12 0.80 -31.00 269.00 765 20240520 -25.88 450 20241113 26.00 724 -21.69 20250410 502 12.95 20250402 765 -25.88 20240520 450 26.00 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
7 20250411 110449 57 100.00 KOSDAQ 기계·장비 N N N N N 577 -41 5 -6.63 405367403 687366 9.92 617 620 565 803 433 618 589.74 0.28 0 -30455 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 548 -18.61 2.14 12 0.72 -31.00 269.00 765 20240520 -24.58 450 20241113 28.22 724 -20.30 20250410 502 14.94 20250402 765 -24.58 20240520 450 28.22 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
8 20250411 100450 57 100.00 KOSDAQ 기계·장비 N N N N N 579 -39 5 -6.31 334876256 563853 8.14 617 620 570 803 433 618 593.91 0.28 0 -25453 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 550 -18.68 2.15 12 0.59 -31.00 269.00 765 20240520 -24.31 450 20241113 28.67 724 -20.03 20250410 502 15.34 20250402 765 -24.31 20240520 450 28.67 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
9 20250411 090453 57 100.00 KOSDAQ 기계·장비 N N N N N 611 -7 5 -1.13 50421611 81983 1.18 617 620 610 803 433 618 615.03 0.28 0 4461 768 693 649 574 530 671 552 475 185 500 390 1 1 95000000 580 -19.71 2.27 12 0.09 -31.00 269.00 765 20240520 -20.13 450 20241113 35.78 724 -15.61 20250410 502 21.71 20250402 765 -20.13 20240520 450 35.78 20241113 0.00 Y 043340 500 475 억 269535 N N 0 N 00 N
10 20250410 160447 57 100.00 KOSDAQ 기계·장비 N N N N N 618 -52 5 -7.76 4587203740 6912878 80.36 670 724 605 871 469 670 663.39 0.45 0 -146801 764 716 622 574 480 741 599 475 201 500 420 1 1 95000000 587 -19.94 2.30 12 7.28 -31.00 269.00 765 20240520 -19.22 450 20241113 37.33 724 -14.64 20250410 502 23.11 20250402 765 -19.22 20240520 450 37.33 20241113 0.00 Y 043340 500 475 억 425764 N N 0 N 00 N
11 20250410 150449 57 100.00 KOSDAQ 기계·장비 N N N N N 617 -53 5 -7.91 4420656349 6641898 77.21 670 724 615 871 469 670 665.41 0.45 0 -155098 764 716 622 574 480 741 599 475 201 500 420 1 1 95000000 586 -19.90 2.29 12 6.99 -31.00 269.00 765 20240520 -19.35 450 20241113 37.11 724 -14.78 20250410 502 22.91 20250402 765 -19.35 20240520 450 37.11 20241113 0.00 Y 043340 500 475 억 425764 N N 0 N 00 N
12 20250410 140448 57 100.00 KOSDAQ 기계·장비 N N N N N 639 -31 5 -4.63 4265334168 6394565 74.34 670 724 615 871 469 670 666.91 0.45 0 -168289 764 716 622 574 480 741 599 475 201 500 420 1 1 95000000 607 -20.61 2.38 12 6.73 -31.00 269.00 765 20240520 -16.47 450 20241113 42.00 724 -11.74 20250410 502 27.29 20250402 765 -16.47 20240520 450 42.00 20241113 0.00 Y 043340 500 475 억 425764 N N 0 N 00 N