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
043220/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
20250414,160447,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,150450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,140450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,130450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,120451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,110448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,100450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250414,090450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1150,20240404,-85.13,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250411,160445,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250411,150449,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N
20250411,140448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,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 160447 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
3 20250414 150450 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
4 20250414 140450 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
5 20250414 130450 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
6 20250414 120451 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
7 20250414 110448 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
8 20250414 100450 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
9 20250414 090450 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1150 20240404 -85.13 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
10 20250411 160445 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1191 20240401 -85.64 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
11 20250411 150449 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1191 20240401 -85.64 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N
12 20250411 140448 58 100.00 KOSDAQ 기계·장비 N N N N N 171 0 3 0.00 0 0 0.00 0 0 0 222 120 171 0.00 2.59 0 0 171 171 171 171 171 171 171 796 51 500 0 1 1 159224163 272 -1.38 0.41 12 0.00 -124.00 415.00 1191 20240401 -85.64 157 20250310 8.92 457 -62.58 20250116 157 8.92 20250310 1040 -83.56 20240508 157 8.92 20250310 0.00 Y 043220 500 796 억 4122697 N N 0 N 00 N