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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226440/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
20250411,160929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,150938,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,140936,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,130938,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,120939,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,110938,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,100941,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250411,090943,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240401,0.00,1530,20240401,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250410,160933,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240329,0.00,1530,20240329,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250410,150937,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240329,0.00,1530,20240329,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250410,140934,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240329,0.00,1530,20240329,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240411,1530,0.00,20240411,0.46,Y,226440,100,65 억,,590857,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 20250411 160929 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
3 20250411 150938 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
4 20250411 140936 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
5 20250411 130938 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
6 20250411 120939 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
7 20250411 110938 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
8 20250411 100941 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
9 20250411 090943 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240401 0.00 1530 20240401 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
10 20250410 160933 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240329 0.00 1530 20240329 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
11 20250410 150937 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240329 0.00 1530 20240329 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
12 20250410 140934 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.90 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -6.80 16.63 12 0.00 -225.00 92.00 1530 20240329 0.00 1530 20240329 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240411 1530 0.00 20240411 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N