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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196490/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
20250306,160856,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,150855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,140854,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,130856,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,120854,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,110852,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,100854,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250306,090857,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,1955,-89.62,20240306,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250305,160845,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2155,-90.58,20240305,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250305,150849,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2155,-90.58,20240305,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250305,140847,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2155,-90.58,20240305,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,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 20250306 160856 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
3 20250306 150855 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
4 20250306 140854 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
5 20250306 130856 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
6 20250306 120854 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
7 20250306 110852 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
8 20250306 100854 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
9 20250306 090857 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 1955 -89.62 20240306 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
10 20250305 160845 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2155 -90.58 20240305 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
11 20250305 150849 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2155 -90.58 20240305 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
12 20250305 140847 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2155 -90.58 20240305 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N