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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222160/price/prices-20250301.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
20250318,161002,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,151007,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,141004,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,131003,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,121004,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,111003,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,101005,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250318,091008,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240306,0.00,8040,20240306,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250317,161001,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240305,0.00,8040,20240305,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250317,151000,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240305,0.00,8040,20240305,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250317,141002,58,100.00,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,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240305,0.00,8040,20240305,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240318,8040,0.00,20240318,0.36,N,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 20250318 161002 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
3 20250318 151007 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
4 20250318 141004 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
5 20250318 131003 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
6 20250318 121004 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
7 20250318 111003 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
8 20250318 101005 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
9 20250318 091008 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240306 0.00 8040 20240306 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
10 20250317 161001 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240305 0.00 8040 20240305 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
11 20250317 151000 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240305 0.00 8040 20240305 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
12 20250317 141002 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 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240305 0.00 8040 20240305 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240318 8040 0.00 20240318 0.36 N 222160 500 50 억 176583 N N 0 N 00 N