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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044060/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
20250407,160439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,150443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,140441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,130439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,120440,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,110441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,100441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250407,090441,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240326,0.00,732,20240326,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240408,732,0.00,20240408,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250404,160439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240325,0.00,732,20240325,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240404,732,0.00,20240404,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250404,150443,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240325,0.00,732,20240325,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240404,732,0.00,20240404,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250404,140444,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240325,0.00,732,20240325,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240404,732,0.00,20240404,0.11,Y,044060,500,478 억,,4555692,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 20250407 160439 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
3 20250407 150443 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
4 20250407 140441 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
5 20250407 130439 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
6 20250407 120440 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
7 20250407 110441 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
8 20250407 100441 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
9 20250407 090441 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240326 0.00 732 20240326 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240408 732 0.00 20240408 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
10 20250404 160439 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240325 0.00 732 20240325 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240404 732 0.00 20240404 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
11 20250404 150443 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240325 0.00 732 20240325 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240404 732 0.00 20240404 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
12 20250404 140444 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240325 0.00 732 20240325 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240404 732 0.00 20240404 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N