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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1510,10,2,0.67,204567579,135485,114.23,1501,1527,1483,1950,1050,1500,1509.89,0.94,0,21293,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,570,33.56,0.55,12,0.36,45.00,2757.00,2750,20240416,-45.09,1240,20241113,21.77,2060,-26.70,20250113,1387,8.87,20250102,2750,-45.09,20240416,1240,21.77,20241113,2.38,Y,033540,500,188 억,,355331,N,N,6245,N,00,N
20250414,150410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1502,2,2,0.13,200827729,133007,112.14,1501,1527,1483,1950,1050,1500,1509.90,0.94,0,20853,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,567,33.38,0.54,12,0.35,45.00,2757.00,2750,20240416,-45.38,1240,20241113,21.13,2060,-27.09,20250113,1387,8.29,20250102,2750,-45.38,20240416,1240,21.13,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
20250414,140410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1513,13,2,0.87,185154303,122590,103.35,1501,1527,1483,1950,1050,1500,1510.35,0.94,0,19129,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,571,33.62,0.55,12,0.32,45.00,2757.00,2750,20240416,-44.98,1240,20241113,22.02,2060,-26.55,20250113,1387,9.08,20250102,2750,-44.98,20240416,1240,22.02,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
20250414,130410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1501,1,2,0.07,151564766,100283,84.55,1501,1527,1483,1950,1050,1500,1511.37,0.94,0,19279,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,567,33.36,0.54,12,0.27,45.00,2757.00,2750,20240416,-45.42,1240,20241113,21.05,2060,-27.14,20250113,1387,8.22,20250102,2750,-45.42,20240416,1240,21.05,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
20250414,120411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1514,14,2,0.93,116275094,76792,64.74,1501,1527,1483,1950,1050,1500,1514.16,0.94,0,15961,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,572,33.64,0.55,12,0.20,45.00,2757.00,2750,20240416,-44.95,1240,20241113,22.10,2060,-26.50,20250113,1387,9.16,20250102,2750,-44.95,20240416,1240,22.10,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
20250414,110408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1519,19,2,1.27,103831906,68567,57.81,1501,1527,1483,1950,1050,1500,1514.31,0.94,0,15814,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,573,33.76,0.55,12,0.18,45.00,2757.00,2750,20240416,-44.76,1240,20241113,22.50,2060,-26.26,20250113,1387,9.52,20250102,2750,-44.76,20240416,1240,22.50,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
20250414,100410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1503,3,2,0.20,89336880,58989,49.73,1501,1527,1483,1950,1050,1500,1514.47,0.94,0,14630,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,567,33.40,0.55,12,0.16,45.00,2757.00,2750,20240416,-45.35,1240,20241113,21.21,2060,-27.04,20250113,1387,8.36,20250102,2750,-45.35,20240416,1240,21.21,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
20250414,090410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1497,-3,5,-0.20,7496162,5014,4.23,1501,1501,1483,1950,1050,1500,1495.05,0.94,0,-658,1544,1522,1493,1471,1442,1533,1482,189,450,500,1050,1,1,37751063,565,33.27,0.54,12,0.01,45.00,2757.00,2750,20240416,-45.56,1240,20241113,20.73,2060,-27.33,20250113,1387,7.93,20250102,2750,-45.56,20240416,1240,20.73,20241113,2.38,Y,033540,500,188 억,,355331,N,N,8390,N,00,N
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
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 20250414 160408 57 100.00 KOSDAQ 기계·장비 N N N N N 1510 10 2 0.67 204567579 135485 114.23 1501 1527 1483 1950 1050 1500 1509.89 0.94 0 21293 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 570 33.56 0.55 12 0.36 45.00 2757.00 2750 20240416 -45.09 1240 20241113 21.77 2060 -26.70 20250113 1387 8.87 20250102 2750 -45.09 20240416 1240 21.77 20241113 2.38 Y 033540 500 188 억 355331 N N 6245 N 00 N
3 20250414 150410 57 100.00 KOSDAQ 기계·장비 N N N N N 1502 2 2 0.13 200827729 133007 112.14 1501 1527 1483 1950 1050 1500 1509.90 0.94 0 20853 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 567 33.38 0.54 12 0.35 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 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
4 20250414 140410 57 100.00 KOSDAQ 기계·장비 N N N N N 1513 13 2 0.87 185154303 122590 103.35 1501 1527 1483 1950 1050 1500 1510.35 0.94 0 19129 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 571 33.62 0.55 12 0.32 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 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
5 20250414 130410 57 100.00 KOSDAQ 기계·장비 N N N N N 1501 1 2 0.07 151564766 100283 84.55 1501 1527 1483 1950 1050 1500 1511.37 0.94 0 19279 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 567 33.36 0.54 12 0.27 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 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
6 20250414 120411 57 100.00 KOSDAQ 기계·장비 N N N N N 1514 14 2 0.93 116275094 76792 64.74 1501 1527 1483 1950 1050 1500 1514.16 0.94 0 15961 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 572 33.64 0.55 12 0.20 45.00 2757.00 2750 20240416 -44.95 1240 20241113 22.10 2060 -26.50 20250113 1387 9.16 20250102 2750 -44.95 20240416 1240 22.10 20241113 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
7 20250414 110408 57 100.00 KOSDAQ 기계·장비 N N N N N 1519 19 2 1.27 103831906 68567 57.81 1501 1527 1483 1950 1050 1500 1514.31 0.94 0 15814 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 573 33.76 0.55 12 0.18 45.00 2757.00 2750 20240416 -44.76 1240 20241113 22.50 2060 -26.26 20250113 1387 9.52 20250102 2750 -44.76 20240416 1240 22.50 20241113 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
8 20250414 100410 57 100.00 KOSDAQ 기계·장비 N N N N N 1503 3 2 0.20 89336880 58989 49.73 1501 1527 1483 1950 1050 1500 1514.47 0.94 0 14630 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 567 33.40 0.55 12 0.16 45.00 2757.00 2750 20240416 -45.35 1240 20241113 21.21 2060 -27.04 20250113 1387 8.36 20250102 2750 -45.35 20240416 1240 21.21 20241113 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
9 20250414 090410 57 100.00 KOSDAQ 기계·장비 N N N N N 1497 -3 5 -0.20 7496162 5014 4.23 1501 1501 1483 1950 1050 1500 1495.05 0.94 0 -658 1544 1522 1493 1471 1442 1533 1482 189 450 500 1050 1 1 37751063 565 33.27 0.54 12 0.01 45.00 2757.00 2750 20240416 -45.56 1240 20241113 20.73 2060 -27.33 20250113 1387 7.93 20250102 2750 -45.56 20240416 1240 20.73 20241113 2.38 Y 033540 500 188 억 355331 N N 8390 N 00 N
10 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
11 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
12 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