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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,589,3,2,0.51,89865042,152285,74.98,580,606,571,761,411,586,590.11,0.30,0,26015,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,560,-19.00,2.19,12,0.16,-31.00,269.00,765,20240520,-23.01,450,20241113,30.89,724,-18.65,20250410,502,17.33,20250402,765,-23.01,20240520,450,30.89,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,4,2,0.68,85323541,144572,71.18,580,606,571,761,411,586,590.18,0.30,0,27661,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,561,-19.03,2.19,12,0.15,-31.00,269.00,765,20240520,-22.88,450,20241113,31.11,724,-18.51,20250410,502,17.53,20250402,765,-22.88,20240520,450,31.11,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,140458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,-1,5,-0.17,77035600,130514,64.26,580,606,571,761,411,586,590.25,0.30,0,26987,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,556,-18.87,2.17,12,0.14,-31.00,269.00,765,20240520,-23.53,450,20241113,30.00,724,-19.20,20250410,502,16.53,20250402,765,-23.53,20240520,450,30.00,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,130457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,5,2,0.85,72438623,122676,60.40,580,606,571,761,411,586,590.49,0.30,0,25986,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,561,-19.06,2.20,12,0.13,-31.00,269.00,765,20240520,-22.75,450,20241113,31.33,724,-18.37,20250410,502,17.73,20250402,765,-22.75,20240520,450,31.33,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,120458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,5,2,0.85,63222116,106986,52.67,580,606,571,761,411,586,590.94,0.30,0,26217,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,561,-19.06,2.20,12,0.11,-31.00,269.00,765,20240520,-22.75,450,20241113,31.33,724,-18.37,20250410,502,17.73,20250402,765,-22.75,20240520,450,31.33,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,110458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,596,10,2,1.71,28165789,48554,23.91,580,597,571,761,411,586,580.09,0.30,0,5839,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,566,-19.23,2.22,12,0.05,-31.00,269.00,765,20240520,-22.09,450,20241113,32.44,724,-17.68,20250410,502,18.73,20250402,765,-22.09,20240520,450,32.44,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,100458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,581,-5,5,-0.85,17243104,29897,14.72,580,583,571,761,411,586,576.75,0.30,0,4131,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,552,-18.74,2.16,12,0.03,-31.00,269.00,765,20240520,-24.05,450,20241113,29.11,724,-19.75,20250410,502,15.74,20250402,765,-24.05,20240520,450,29.11,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250422,090458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,581,-5,5,-0.85,2846126,4923,2.42,580,583,575,761,411,586,578.13,0.30,0,1078,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,552,-18.74,2.16,12,0.01,-31.00,269.00,765,20240520,-24.05,450,20241113,29.11,724,-19.75,20250410,502,15.74,20250402,765,-24.05,20240520,450,29.11,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N
20250421,160448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,586,-2,5,-0.34,117315527,201629,90.09,584,598,574,764,412,588,581.83,0.28,0,25262,628,608,589,569,550,598,559,475,176,500,370,1,1,95000000,557,-18.90,2.18,12,0.21,-31.00,269.00,765,20240520,-23.40,450,20241113,30.22,724,-19.06,20250410,502,16.73,20250402,765,-23.40,20240520,450,30.22,20241113,0.00,Y,043340,500,475 억,,265332,N,N,0,N,00,N
20250421,150456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,0,3,0.00,107519947,184933,82.63,584,598,574,764,412,588,581.40,0.28,0,25262,628,608,589,569,550,598,559,475,176,500,370,1,1,95000000,559,-18.97,2.19,12,0.19,-31.00,269.00,765,20240520,-23.14,450,20241113,30.67,724,-18.78,20250410,502,17.13,20250402,765,-23.14,20240520,450,30.67,20241113,0.00,Y,043340,500,475 억,,265332,N,N,0,N,00,N
20250421,140456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,0,3,0.00,99910360,171995,76.85,584,598,574,764,412,588,580.89,0.28,0,24072,628,608,589,569,550,598,559,475,176,500,370,1,1,95000000,559,-18.97,2.19,12,0.18,-31.00,269.00,765,20240520,-23.14,450,20241113,30.67,724,-18.78,20250410,502,17.13,20250402,765,-23.14,20240520,450,30.67,20241113,0.00,Y,043340,500,475 억,,265332,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 20250422 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 589 3 2 0.51 89865042 152285 74.98 580 606 571 761 411 586 590.11 0.30 0 26015 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 560 -19.00 2.19 12 0.16 -31.00 269.00 765 20240520 -23.01 450 20241113 30.89 724 -18.65 20250410 502 17.33 20250402 765 -23.01 20240520 450 30.89 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
3 20250422 150459 57 100.00 KOSDAQ 기계·장비 N N N N N 590 4 2 0.68 85323541 144572 71.18 580 606 571 761 411 586 590.18 0.30 0 27661 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 561 -19.03 2.19 12 0.15 -31.00 269.00 765 20240520 -22.88 450 20241113 31.11 724 -18.51 20250410 502 17.53 20250402 765 -22.88 20240520 450 31.11 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
4 20250422 140458 57 100.00 KOSDAQ 기계·장비 N N N N N 585 -1 5 -0.17 77035600 130514 64.26 580 606 571 761 411 586 590.25 0.30 0 26987 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 556 -18.87 2.17 12 0.14 -31.00 269.00 765 20240520 -23.53 450 20241113 30.00 724 -19.20 20250410 502 16.53 20250402 765 -23.53 20240520 450 30.00 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
5 20250422 130457 57 100.00 KOSDAQ 기계·장비 N N N N N 591 5 2 0.85 72438623 122676 60.40 580 606 571 761 411 586 590.49 0.30 0 25986 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 561 -19.06 2.20 12 0.13 -31.00 269.00 765 20240520 -22.75 450 20241113 31.33 724 -18.37 20250410 502 17.73 20250402 765 -22.75 20240520 450 31.33 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
6 20250422 120458 57 100.00 KOSDAQ 기계·장비 N N N N N 591 5 2 0.85 63222116 106986 52.67 580 606 571 761 411 586 590.94 0.30 0 26217 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 561 -19.06 2.20 12 0.11 -31.00 269.00 765 20240520 -22.75 450 20241113 31.33 724 -18.37 20250410 502 17.73 20250402 765 -22.75 20240520 450 31.33 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
7 20250422 110458 57 100.00 KOSDAQ 기계·장비 N N N N N 596 10 2 1.71 28165789 48554 23.91 580 597 571 761 411 586 580.09 0.30 0 5839 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 566 -19.23 2.22 12 0.05 -31.00 269.00 765 20240520 -22.09 450 20241113 32.44 724 -17.68 20250410 502 18.73 20250402 765 -22.09 20240520 450 32.44 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
8 20250422 100458 57 100.00 KOSDAQ 기계·장비 N N N N N 581 -5 5 -0.85 17243104 29897 14.72 580 583 571 761 411 586 576.75 0.30 0 4131 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 552 -18.74 2.16 12 0.03 -31.00 269.00 765 20240520 -24.05 450 20241113 29.11 724 -19.75 20250410 502 15.74 20250402 765 -24.05 20240520 450 29.11 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
9 20250422 090458 57 100.00 KOSDAQ 기계·장비 N N N N N 581 -5 5 -0.85 2846126 4923 2.42 580 583 575 761 411 586 578.13 0.30 0 1078 610 598 586 574 562 604 580 475 175 500 370 1 1 95000000 552 -18.74 2.16 12 0.01 -31.00 269.00 765 20240520 -24.05 450 20241113 29.11 724 -19.75 20250410 502 15.74 20250402 765 -24.05 20240520 450 29.11 20241113 0.00 Y 043340 500 475 억 288168 N N 0 N 00 N
10 20250421 160448 57 100.00 KOSDAQ 기계·장비 N N N N N 586 -2 5 -0.34 117315527 201629 90.09 584 598 574 764 412 588 581.83 0.28 0 25262 628 608 589 569 550 598 559 475 176 500 370 1 1 95000000 557 -18.90 2.18 12 0.21 -31.00 269.00 765 20240520 -23.40 450 20241113 30.22 724 -19.06 20250410 502 16.73 20250402 765 -23.40 20240520 450 30.22 20241113 0.00 Y 043340 500 475 억 265332 N N 0 N 00 N
11 20250421 150456 57 100.00 KOSDAQ 기계·장비 N N N N N 588 0 3 0.00 107519947 184933 82.63 584 598 574 764 412 588 581.40 0.28 0 25262 628 608 589 569 550 598 559 475 176 500 370 1 1 95000000 559 -18.97 2.19 12 0.19 -31.00 269.00 765 20240520 -23.14 450 20241113 30.67 724 -18.78 20250410 502 17.13 20250402 765 -23.14 20240520 450 30.67 20241113 0.00 Y 043340 500 475 억 265332 N N 0 N 00 N
12 20250421 140456 57 100.00 KOSDAQ 기계·장비 N N N N N 588 0 3 0.00 99910360 171995 76.85 584 598 574 764 412 588 580.89 0.28 0 24072 628 608 589 569 550 598 559 475 176 500 370 1 1 95000000 559 -18.97 2.19 12 0.18 -31.00 269.00 765 20240520 -23.14 450 20241113 30.67 724 -18.78 20250410 502 17.13 20250402 765 -23.14 20240520 450 30.67 20241113 0.00 Y 043340 500 475 억 265332 N N 0 N 00 N