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
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
20250414,160934,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,150942,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,140941,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,130939,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,120941,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,110936,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,100939,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
20250414,090940,58,100.00,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,-225.00,92.00,1530,20240402,0.00,1530,20240402,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240415,1530,0.00,20240415,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N
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
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 160934 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
3 20250414 150942 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
4 20250414 140941 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
5 20250414 130939 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
6 20250414 120941 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
7 20250414 110936 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
8 20250414 100939 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
9 20250414 090940 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 20240402 0.00 1530 20240402 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240415 1530 0.00 20240415 0.46 Y 226440 100 65 억 590857 N N 0 N 00 N
10 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
11 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
12 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