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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160951,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,150952,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,140951,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,130952,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,120952,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,110953,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,100951,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250313,090954,58,100.00,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,-866.00,2382.00,8040,20240229,0.00,8040,20240229,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240313,8040,0.00,20240313,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250312,160946,58,100.00,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,-866.00,2382.00,8040,20240228,0.00,8040,20240228,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240312,8040,0.00,20240312,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250312,150948,58,100.00,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,-866.00,2382.00,8040,20240228,0.00,8040,20240228,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240312,8040,0.00,20240312,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250312,140945,58,100.00,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,-866.00,2382.00,8040,20240228,0.00,8040,20240228,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240312,8040,0.00,20240312,0.36,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 20250313 160951 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
3 20250313 150952 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
4 20250313 140951 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
5 20250313 130952 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
6 20250313 120952 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
7 20250313 110953 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
8 20250313 100951 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
9 20250313 090954 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 20240229 0.00 8040 20240229 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240313 8040 0.00 20240313 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
10 20250312 160946 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 20240228 0.00 8040 20240228 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240312 8040 0.00 20240312 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
11 20250312 150948 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 20240228 0.00 8040 20240228 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240312 8040 0.00 20240312 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
12 20250312 140945 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 20240228 0.00 8040 20240228 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240312 8040 0.00 20240312 0.36 N 222160 500 50 억 176583 N N 0 N 00 N