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
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
20250414,160448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,571,-1,5,-0.17,352569505,625607,59.41,578,580,550,743,401,572,563.55,0.23,0,38265,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,542,-18.42,2.12,12,0.66,-31.00,269.00,765,20240520,-25.36,450,20241113,26.89,724,-21.13,20250410,502,13.75,20250402,765,-25.36,20240520,450,26.89,20241113,0.00,Y,043340,500,475 억,,218348,N,N,0,N,00,N
20250414,150451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-3,5,-0.52,333076554,591302,56.16,578,580,550,743,401,572,563.28,0.23,0,39721,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,541,-18.35,2.12,12,0.62,-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,,218348,N,N,0,N,00,N
20250414,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,-5,5,-0.87,321181341,570401,54.17,578,580,550,743,401,572,563.06,0.23,0,41771,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,539,-18.29,2.11,12,0.60,-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,,218348,N,N,0,N,00,N
20250414,130450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,559,-13,5,-2.27,213254229,377673,35.87,578,580,552,743,401,572,564.63,0.23,0,7524,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,531,-18.03,2.08,12,0.40,-31.00,269.00,765,20240520,-26.93,450,20241113,24.22,724,-22.79,20250410,502,11.35,20250402,765,-26.93,20240520,450,24.22,20241113,0.00,Y,043340,500,475 억,,218348,N,N,0,N,00,N
20250414,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,-16,5,-2.80,187329115,331055,31.44,578,580,552,743,401,572,565.84,0.23,0,9327,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,528,-17.94,2.07,12,0.35,-31.00,269.00,765,20240520,-27.32,450,20241113,23.56,724,-23.20,20250410,502,10.76,20250402,765,-27.32,20240520,450,23.56,20241113,0.00,Y,043340,500,475 억,,218348,N,N,0,N,00,N
20250414,110449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,565,-7,5,-1.22,125323793,219885,20.88,578,580,560,743,401,572,569.94,0.23,0,-1480,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,537,-18.23,2.10,12,0.23,-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,,218348,N,N,0,N,00,N
20250414,100451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,-5,5,-0.87,106416546,186355,17.70,578,580,560,743,401,572,571.04,0.23,0,-3848,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,539,-18.29,2.11,12,0.20,-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,,218348,N,N,0,N,00,N
20250414,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,1,2,0.17,21098970,36582,3.47,578,580,572,743,401,572,576.89,0.23,0,-3995,643,607,584,548,525,596,537,475,171,500,360,1,1,95000000,544,-18.48,2.13,12,0.04,-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,,218348,N,N,0,N,00,N
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
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 160448 57 100.00 KOSDAQ 기계·장비 N N N N N 571 -1 5 -0.17 352569505 625607 59.41 578 580 550 743 401 572 563.55 0.23 0 38265 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 542 -18.42 2.12 12 0.66 -31.00 269.00 765 20240520 -25.36 450 20241113 26.89 724 -21.13 20250410 502 13.75 20250402 765 -25.36 20240520 450 26.89 20241113 0.00 Y 043340 500 475 억 218348 N N 0 N 00 N
3 20250414 150451 57 100.00 KOSDAQ 기계·장비 N N N N N 569 -3 5 -0.52 333076554 591302 56.16 578 580 550 743 401 572 563.28 0.23 0 39721 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 541 -18.35 2.12 12 0.62 -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 218348 N N 0 N 00 N
4 20250414 140450 57 100.00 KOSDAQ 기계·장비 N N N N N 567 -5 5 -0.87 321181341 570401 54.17 578 580 550 743 401 572 563.06 0.23 0 41771 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 539 -18.29 2.11 12 0.60 -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 218348 N N 0 N 00 N
5 20250414 130450 57 100.00 KOSDAQ 기계·장비 N N N N N 559 -13 5 -2.27 213254229 377673 35.87 578 580 552 743 401 572 564.63 0.23 0 7524 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 531 -18.03 2.08 12 0.40 -31.00 269.00 765 20240520 -26.93 450 20241113 24.22 724 -22.79 20250410 502 11.35 20250402 765 -26.93 20240520 450 24.22 20241113 0.00 Y 043340 500 475 억 218348 N N 0 N 00 N
6 20250414 120452 57 100.00 KOSDAQ 기계·장비 N N N N N 556 -16 5 -2.80 187329115 331055 31.44 578 580 552 743 401 572 565.84 0.23 0 9327 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 528 -17.94 2.07 12 0.35 -31.00 269.00 765 20240520 -27.32 450 20241113 23.56 724 -23.20 20250410 502 10.76 20250402 765 -27.32 20240520 450 23.56 20241113 0.00 Y 043340 500 475 억 218348 N N 0 N 00 N
7 20250414 110449 57 100.00 KOSDAQ 기계·장비 N N N N N 565 -7 5 -1.22 125323793 219885 20.88 578 580 560 743 401 572 569.94 0.23 0 -1480 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 537 -18.23 2.10 12 0.23 -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 218348 N N 0 N 00 N
8 20250414 100451 57 100.00 KOSDAQ 기계·장비 N N N N N 567 -5 5 -0.87 106416546 186355 17.70 578 580 560 743 401 572 571.04 0.23 0 -3848 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 539 -18.29 2.11 12 0.20 -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 218348 N N 0 N 00 N
9 20250414 090451 57 100.00 KOSDAQ 기계·장비 N N N N N 573 1 2 0.17 21098970 36582 3.47 578 580 572 743 401 572 576.89 0.23 0 -3995 643 607 584 548 525 596 537 475 171 500 360 1 1 95000000 544 -18.48 2.13 12 0.04 -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 218348 N N 0 N 00 N
10 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
11 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
12 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