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
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
20250414,160927,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,150936,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,140934,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,130932,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,120934,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,110930,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,100932,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250414,090933,58,100.00,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,-306.00,2081.00,8040,20240402,0.00,8040,20240402,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240415,8040,0.00,20240415,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250411,160923,58,100.00,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,-306.00,2081.00,8040,20240401,0.00,8040,20240401,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240411,8040,0.00,20240411,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250411,150931,58,100.00,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,-306.00,2081.00,8040,20240401,0.00,8040,20240401,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240411,8040,0.00,20240411,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250411,140930,58,100.00,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,-306.00,2081.00,8040,20240401,0.00,8040,20240401,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240411,8040,0.00,20240411,0.35,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 20250414 160927 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
3 20250414 150936 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
4 20250414 140934 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
5 20250414 130932 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
6 20250414 120934 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
7 20250414 110930 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
8 20250414 100932 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
9 20250414 090933 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 20240402 0.00 8040 20240402 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240415 8040 0.00 20240415 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
10 20250411 160923 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 20240401 0.00 8040 20240401 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240411 8040 0.00 20240411 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
11 20250411 150931 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 20240401 0.00 8040 20240401 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240411 8040 0.00 20240411 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
12 20250411 140930 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 20240401 0.00 8040 20240401 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240411 8040 0.00 20240411 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N