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
226440/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
20250318,161009,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,151014,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,141011,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,131010,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,121011,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,111010,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,101012,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250318,091015,58,100.00,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,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240306,0.00,1530,20240306,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250317,161007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240305,0.00,1530,20240305,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250317,151007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240305,0.00,1530,20240305,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250317,141009,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240305,0.00,1530,20240305,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240318,1530,0.00,20240318,0.46,N,226440,100,65 억,,565557,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 161009 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
3 20250318 151014 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
4 20250318 141011 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
5 20250318 131010 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
6 20250318 121011 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
7 20250318 111010 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
8 20250318 101012 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
9 20250318 091015 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 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240306 0.00 1530 20240306 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
10 20250317 161007 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 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240305 0.00 1530 20240305 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
11 20250317 151007 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 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240305 0.00 1530 20240305 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
12 20250317 141009 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 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240305 0.00 1530 20240305 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240318 1530 0.00 20240318 0.46 N 226440 100 65 억 565557 N N 0 N 00 N