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
222160/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
20250407,160903,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,150909,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,140906,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,130905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,120905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,110905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,100905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250407,090907,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240326,0.00,8040,20240326,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240408,8040,0.00,20240408,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250404,160902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240325,0.00,8040,20240325,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240404,8040,0.00,20240404,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250404,150911,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240325,0.00,8040,20240325,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240404,8040,0.00,20240404,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250404,140913,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240325,0.00,8040,20240325,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240404,8040,0.00,20240404,0.36,Y,222160,500,50 억,,176583,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 160903 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
3 20250407 150909 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
4 20250407 140906 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
5 20250407 130905 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
6 20250407 120905 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
7 20250407 110905 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
8 20250407 100905 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
9 20250407 090907 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240326 0.00 8040 20240326 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240408 8040 0.00 20240408 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
10 20250404 160902 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240325 0.00 8040 20240325 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240404 8040 0.00 20240404 0.36 Y 222160 500 50 억 176583 N N 0 N 00 N
11 20250404 150911 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240325 0.00 8040 20240325 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240404 8040 0.00 20240404 0.36 Y 222160 500 50 억 176583 N N 0 N 00 N
12 20250404 140913 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240325 0.00 8040 20240325 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240404 8040 0.00 20240404 0.36 Y 222160 500 50 억 176583 N N 0 N 00 N