ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-5,5,-0.87,108485900,192308,163.33,577,580,557,747,403,575,564.13,0.35,0,14850,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,542,-18.39,2.12,12,0.20,-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,,332368,N,N,0,N,00,N
20250430,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-6,5,-1.04,105501546,187070,158.89,577,580,557,747,403,575,563.97,0.35,0,15523,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,541,-18.35,2.12,12,0.20,-31.00,269.00,765,20240520,-25.62,450,20241113,26.44,724,-21.41,20250410,502,13.35,20250402,765,-25.62,20240520,450,26.44,20241113,0.00,Y,043340,500,475 억,,332368,N,N,0,N,00,N
20250430,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,561,-14,5,-2.43,85431067,151269,128.48,577,580,558,747,403,575,564.76,0.35,0,16423,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,533,-18.10,2.09,12,0.16,-31.00,269.00,765,20240520,-26.67,450,20241113,24.67,724,-22.51,20250410,502,11.75,20250402,765,-26.67,20240520,450,24.67,20241113,0.00,Y,043340,500,475 억,,332368,N,N,0,N,00,N
20250430,130506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,565,-10,5,-1.74,70290414,124186,105.48,577,580,559,747,403,575,566.01,0.35,0,18351,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,537,-18.23,2.10,12,0.13,-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,,332368,N,N,0,N,00,N
20250430,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-5,5,-0.87,59592528,105112,89.28,577,580,559,747,403,575,566.94,0.35,0,10083,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,542,-18.39,2.12,12,0.11,-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,,332368,N,N,0,N,00,N
20250430,110505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,-8,5,-1.39,53714982,94676,80.41,577,580,559,747,403,575,567.36,0.35,0,7167,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,539,-18.29,2.11,12,0.10,-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,,332368,N,N,0,N,00,N
20250430,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,578,3,2,0.52,43711085,77100,65.48,577,580,559,747,403,575,566.94,0.35,0,8202,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,549,-18.65,2.15,12,0.08,-31.00,269.00,765,20240520,-24.44,450,20241113,28.44,724,-20.17,20250410,502,15.14,20250402,765,-24.44,20240520,450,28.44,20241113,0.00,Y,043340,500,475 억,,332368,N,N,0,N,00,N
20250430,090509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,577,2,2,0.35,362356,628,0.53,577,577,577,747,403,575,577.00,0.35,0,174,597,585,578,566,559,582,563,475,172,500,360,1,1,95000000,548,-18.61,2.14,12,0.00,-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,,332368,N,N,0,N,00,N
20250429,160501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-10,5,-1.71,67796192,117639,34.01,590,590,571,760,410,585,576.31,0.35,0,95,657,621,599,563,541,610,552,475,175,500,370,1,1,95000000,546,-18.55,2.14,12,0.12,-31.00,269.00,765,20240520,-24.84,450,20241113,27.78,724,-20.58,20250410,502,14.54,20250402,765,-24.84,20240520,450,27.78,20241113,0.00,Y,043340,500,475 억,,331776,N,N,0,N,00,N
20250429,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,583,-2,5,-0.34,56223574,97541,28.20,590,590,571,760,410,585,576.41,0.35,0,196,657,621,599,563,541,610,552,475,175,500,370,1,1,95000000,554,-18.81,2.17,12,0.10,-31.00,269.00,765,20240520,-23.79,450,20241113,29.56,724,-19.48,20250410,502,16.14,20250402,765,-23.79,20240520,450,29.56,20241113,0.00,Y,043340,500,475 억,,331776,N,N,0,N,00,N
20250429,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,582,-3,5,-0.51,48813498,84785,24.51,590,590,571,760,410,585,575.73,0.35,0,2009,657,621,599,563,541,610,552,475,175,500,370,1,1,95000000,553,-18.77,2.16,12,0.09,-31.00,269.00,765,20240520,-23.92,450,20241113,29.33,724,-19.61,20250410,502,15.94,20250402,765,-23.92,20240520,450,29.33,20241113,0.00,Y,043340,500,475 억,,331776,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 20250430 160502 57 100.00 KOSDAQ 기계·장비 N N N N N 570 -5 5 -0.87 108485900 192308 163.33 577 580 557 747 403 575 564.13 0.35 0 14850 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 542 -18.39 2.12 12 0.20 -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 332368 N N 0 N 00 N
3 20250430 150506 57 100.00 KOSDAQ 기계·장비 N N N N N 569 -6 5 -1.04 105501546 187070 158.89 577 580 557 747 403 575 563.97 0.35 0 15523 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 541 -18.35 2.12 12 0.20 -31.00 269.00 765 20240520 -25.62 450 20241113 26.44 724 -21.41 20250410 502 13.35 20250402 765 -25.62 20240520 450 26.44 20241113 0.00 Y 043340 500 475 억 332368 N N 0 N 00 N
4 20250430 140506 57 100.00 KOSDAQ 기계·장비 N N N N N 561 -14 5 -2.43 85431067 151269 128.48 577 580 558 747 403 575 564.76 0.35 0 16423 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 533 -18.10 2.09 12 0.16 -31.00 269.00 765 20240520 -26.67 450 20241113 24.67 724 -22.51 20250410 502 11.75 20250402 765 -26.67 20240520 450 24.67 20241113 0.00 Y 043340 500 475 억 332368 N N 0 N 00 N
5 20250430 130506 57 100.00 KOSDAQ 기계·장비 N N N N N 565 -10 5 -1.74 70290414 124186 105.48 577 580 559 747 403 575 566.01 0.35 0 18351 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 537 -18.23 2.10 12 0.13 -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 332368 N N 0 N 00 N
6 20250430 120508 57 100.00 KOSDAQ 기계·장비 N N N N N 570 -5 5 -0.87 59592528 105112 89.28 577 580 559 747 403 575 566.94 0.35 0 10083 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 542 -18.39 2.12 12 0.11 -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 332368 N N 0 N 00 N
7 20250430 110505 57 100.00 KOSDAQ 기계·장비 N N N N N 567 -8 5 -1.39 53714982 94676 80.41 577 580 559 747 403 575 567.36 0.35 0 7167 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 539 -18.29 2.11 12 0.10 -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 332368 N N 0 N 00 N
8 20250430 100508 57 100.00 KOSDAQ 기계·장비 N N N N N 578 3 2 0.52 43711085 77100 65.48 577 580 559 747 403 575 566.94 0.35 0 8202 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 549 -18.65 2.15 12 0.08 -31.00 269.00 765 20240520 -24.44 450 20241113 28.44 724 -20.17 20250410 502 15.14 20250402 765 -24.44 20240520 450 28.44 20241113 0.00 Y 043340 500 475 억 332368 N N 0 N 00 N
9 20250430 090509 57 100.00 KOSDAQ 기계·장비 N N N N N 577 2 2 0.35 362356 628 0.53 577 577 577 747 403 575 577.00 0.35 0 174 597 585 578 566 559 582 563 475 172 500 360 1 1 95000000 548 -18.61 2.14 12 0.00 -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 332368 N N 0 N 00 N
10 20250429 160501 57 100.00 KOSDAQ 기계·장비 N N N N N 575 -10 5 -1.71 67796192 117639 34.01 590 590 571 760 410 585 576.31 0.35 0 95 657 621 599 563 541 610 552 475 175 500 370 1 1 95000000 546 -18.55 2.14 12 0.12 -31.00 269.00 765 20240520 -24.84 450 20241113 27.78 724 -20.58 20250410 502 14.54 20250402 765 -24.84 20240520 450 27.78 20241113 0.00 Y 043340 500 475 억 331776 N N 0 N 00 N
11 20250429 150504 57 100.00 KOSDAQ 기계·장비 N N N N N 583 -2 5 -0.34 56223574 97541 28.20 590 590 571 760 410 585 576.41 0.35 0 196 657 621 599 563 541 610 552 475 175 500 370 1 1 95000000 554 -18.81 2.17 12 0.10 -31.00 269.00 765 20240520 -23.79 450 20241113 29.56 724 -19.48 20250410 502 16.14 20250402 765 -23.79 20240520 450 29.56 20241113 0.00 Y 043340 500 475 억 331776 N N 0 N 00 N
12 20250429 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 582 -3 5 -0.51 48813498 84785 24.51 590 590 571 760 410 585 575.73 0.35 0 2009 657 621 599 563 541 610 552 475 175 500 370 1 1 95000000 553 -18.77 2.16 12 0.09 -31.00 269.00 765 20240520 -23.92 450 20241113 29.33 724 -19.61 20250410 502 15.94 20250402 765 -23.92 20240520 450 29.33 20241113 0.00 Y 043340 500 475 억 331776 N N 0 N 00 N