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
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
20250321,161033,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,151017,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,141018,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,131019,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,121020,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,111019,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,101020,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250321,091026,58,100.00,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,-69.00,317.00,1530,20240311,0.00,1530,20240311,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240321,1530,0.00,20240321,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250320,161632,58,100.00,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,-69.00,317.00,1530,20240308,0.00,1530,20240308,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240320,1530,0.00,20240320,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250320,151016,58,100.00,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,-69.00,317.00,1530,20240308,0.00,1530,20240308,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240320,1530,0.00,20240320,0.46,N,226440,100,65 억,,590857,N,N,0,N,00,N
20250320,141020,58,100.00,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,-69.00,317.00,1530,20240308,0.00,1530,20240308,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240320,1530,0.00,20240320,0.46,N,226440,100,65 억,,590857,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 161033 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
3 20250321 151017 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
4 20250321 141018 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
5 20250321 131019 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
6 20250321 121020 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
7 20250321 111019 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
8 20250321 101020 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
9 20250321 091026 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 20240311 0.00 1530 20240311 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240321 1530 0.00 20240321 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
10 20250320 161632 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 20240308 0.00 1530 20240308 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240320 1530 0.00 20240320 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
11 20250320 151016 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 20240308 0.00 1530 20240308 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240320 1530 0.00 20240320 0.46 N 226440 100 65 억 590857 N N 0 N 00 N
12 20250320 141020 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 20240308 0.00 1530 20240308 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240320 1530 0.00 20240320 0.46 N 226440 100 65 억 590857 N N 0 N 00 N