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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160932,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,150949,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,140949,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,130947,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,120950,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,110948,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,100949,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250422,090950,58,100.00,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,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250421,160929,58,100.00,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,-306.00,2081.00,8040,20240409,0.00,8040,20240409,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250421,150946,58,100.00,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,-306.00,2081.00,8040,20240409,0.00,8040,20240409,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250421,140945,58,100.00,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,-306.00,2081.00,8040,20240409,0.00,8040,20240409,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,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 20250422 160932 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
3 20250422 150949 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
4 20250422 140949 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
5 20250422 130947 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
6 20250422 120950 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
7 20250422 110948 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
8 20250422 100949 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
9 20250422 090950 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 20240411 0.00 8040 20240411 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
10 20250421 160929 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 20240409 0.00 8040 20240409 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
11 20250421 150946 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 20240409 0.00 8040 20240409 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
12 20250421 140945 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 20240409 0.00 8040 20240409 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240422 8040 0.00 20240422 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N