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
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
20250414,160450,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,150453,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,140452,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,130453,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,120454,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,110451,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,100453,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250414,090453,58,100.00,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,-137.00,460.00,732,20240402,0.00,732,20240402,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240415,732,0.00,20240415,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250411,160448,58,100.00,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,-137.00,460.00,732,20240401,0.00,732,20240401,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240411,732,0.00,20240411,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250411,150452,58,100.00,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,-137.00,460.00,732,20240401,0.00,732,20240401,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240411,732,0.00,20240411,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250411,140451,58,100.00,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,-137.00,460.00,732,20240401,0.00,732,20240401,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240411,732,0.00,20240411,0.11,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 20250414 160450 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
3 20250414 150453 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
4 20250414 140452 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
5 20250414 130453 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
6 20250414 120454 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
7 20250414 110451 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
8 20250414 100453 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
9 20250414 090453 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 20240402 0.00 732 20240402 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240415 732 0.00 20240415 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
10 20250411 160448 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 20240401 0.00 732 20240401 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240411 732 0.00 20240411 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
11 20250411 150452 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 20240401 0.00 732 20240401 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240411 732 0.00 20240411 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
12 20250411 140451 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 20240401 0.00 732 20240401 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240411 732 0.00 20240411 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N