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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161026,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,151010,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,141011,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,131012,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,121013,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,111012,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,101014,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250321,091019,58,100.00,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,-866.00,2382.00,8040,20240311,0.00,8040,20240311,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240321,8040,0.00,20240321,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250320,161625,58,100.00,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,-866.00,2382.00,8040,20240308,0.00,8040,20240308,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240320,8040,0.00,20240320,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250320,151009,58,100.00,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,-866.00,2382.00,8040,20240308,0.00,8040,20240308,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240320,8040,0.00,20240320,0.36,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250320,141013,58,100.00,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,-866.00,2382.00,8040,20240308,0.00,8040,20240308,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240320,8040,0.00,20240320,0.36,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 20250321 161026 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
3 20250321 151010 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
4 20250321 141011 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
5 20250321 131012 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
6 20250321 121013 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
7 20250321 111012 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
8 20250321 101014 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
9 20250321 091019 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 20240311 0.00 8040 20240311 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240321 8040 0.00 20240321 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
10 20250320 161625 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 20240308 0.00 8040 20240308 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240320 8040 0.00 20240320 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
11 20250320 151009 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 20240308 0.00 8040 20240308 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240320 8040 0.00 20240320 0.36 N 222160 500 50 억 176583 N N 0 N 00 N
12 20250320 141013 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 20240308 0.00 8040 20240308 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240320 8040 0.00 20240320 0.36 N 222160 500 50 억 176583 N N 0 N 00 N