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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068100/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
20250312,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,125,2,4.05,244402492,76574,225.14,3090,3295,3065,4015,2165,3090,3191.68,1.65,0,12121,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,320,-11.61,3.46,12,0.77,-277.00,928.00,12810,20240306,-74.90,2495,20241210,28.86,4470,-28.08,20250115,2905,10.67,20250103,10550,-69.53,20240314,2495,28.86,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,150615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,95,2,3.07,232085132,72728,213.83,3090,3295,3065,4015,2165,3090,3191.14,1.65,0,12111,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,317,-11.50,3.43,12,0.73,-277.00,928.00,12810,20240306,-75.14,2495,20241210,27.66,4470,-28.75,20250115,2905,9.64,20250103,10550,-69.81,20240314,2495,27.66,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,115,2,3.72,220100407,68979,202.81,3090,3295,3065,4015,2165,3090,3190.83,1.65,0,12171,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,319,-11.57,3.45,12,0.69,-277.00,928.00,12810,20240306,-74.98,2495,20241210,28.46,4470,-28.30,20250115,2905,10.33,20250103,10550,-69.62,20240314,2495,28.46,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,130613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,120,2,3.88,216054882,67715,199.09,3090,3295,3065,4015,2165,3090,3190.65,1.65,0,12151,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,319,-11.59,3.46,12,0.68,-277.00,928.00,12810,20240306,-74.94,2495,20241210,28.66,4470,-28.19,20250115,2905,10.50,20250103,10550,-69.57,20240314,2495,28.66,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,120615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,95,2,3.07,211129452,66172,194.55,3090,3295,3065,4015,2165,3090,3190.62,1.65,0,11530,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,317,-11.50,3.43,12,0.67,-277.00,928.00,12810,20240306,-75.14,2495,20241210,27.66,4470,-28.75,20250115,2905,9.64,20250103,10550,-69.81,20240314,2495,27.66,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,110610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,120,2,3.88,190910002,59867,176.02,3090,3295,3065,4015,2165,3090,3188.90,1.65,0,11539,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,319,-11.59,3.46,12,0.60,-277.00,928.00,12810,20240306,-74.94,2495,20241210,28.66,4470,-28.19,20250115,2905,10.50,20250103,10550,-69.57,20240314,2495,28.66,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,100614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,80,2,2.59,106257567,33548,98.64,3090,3215,3065,4015,2165,3090,3167.33,1.65,0,9556,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,315,-11.44,3.42,12,0.34,-277.00,928.00,12810,20240306,-75.25,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,10550,-69.95,20240314,2495,27.05,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250312,090616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,0,3,0.00,1056780,342,1.01,3090,3090,3090,4015,2165,3090,3090.00,1.65,0,-6,3183,3136,3068,3021,2953,3160,3045,50,925,500,1910,5,1,9939614,307,-11.16,3.33,12,0.00,-277.00,928.00,12810,20240306,-75.88,2495,20241210,23.85,4470,-30.87,20250115,2905,6.37,20250103,10550,-70.71,20240314,2495,23.85,20241210,3.29,N,068100,500,49 억,,163854,N,N,0,N,00,N
20250311,160608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,10,2,0.32,103420835,33808,96.14,3080,3115,3000,4000,2160,3080,3059.06,1.68,0,-3324,3203,3141,3043,2981,2883,3172,3012,50,920,500,1900,5,1,9939614,307,-11.16,3.33,12,0.34,-277.00,928.00,12810,20240306,-75.88,2495,20241210,23.85,4470,-30.87,20250115,2905,6.37,20250103,10550,-70.71,20240314,2495,23.85,20241210,3.29,N,068100,500,49 억,,167285,N,N,0,N,00,N
20250311,150611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,20,2,0.65,99625830,32580,92.65,3080,3115,3000,4000,2160,3080,3057.88,1.68,0,-2806,3203,3141,3043,2981,2883,3172,3012,50,920,500,1900,5,1,9939614,308,-11.19,3.34,12,0.33,-277.00,928.00,12810,20240306,-75.80,2495,20241210,24.25,4470,-30.65,20250115,2905,6.71,20250103,10550,-70.62,20240314,2495,24.25,20241210,3.29,N,068100,500,49 억,,167285,N,N,0,N,00,N
20250311,140611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,10,2,0.32,86157150,28225,80.27,3080,3115,3000,4000,2160,3080,3052.51,1.68,0,-1884,3203,3141,3043,2981,2883,3172,3012,50,920,500,1900,5,1,9939614,307,-11.16,3.33,12,0.28,-277.00,928.00,12810,20240306,-75.88,2495,20241210,23.85,4470,-30.87,20250115,2905,6.37,20250103,10550,-70.71,20240314,2495,23.85,20241210,3.29,N,068100,500,49 억,,167285,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 20250312 160613 57 100.00 KOSDAQ 기계·장비 N N N N N 3215 125 2 4.05 244402492 76574 225.14 3090 3295 3065 4015 2165 3090 3191.68 1.65 0 12121 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 320 -11.61 3.46 12 0.77 -277.00 928.00 12810 20240306 -74.90 2495 20241210 28.86 4470 -28.08 20250115 2905 10.67 20250103 10550 -69.53 20240314 2495 28.86 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
3 20250312 150615 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 95 2 3.07 232085132 72728 213.83 3090 3295 3065 4015 2165 3090 3191.14 1.65 0 12111 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 317 -11.50 3.43 12 0.73 -277.00 928.00 12810 20240306 -75.14 2495 20241210 27.66 4470 -28.75 20250115 2905 9.64 20250103 10550 -69.81 20240314 2495 27.66 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
4 20250312 140613 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 115 2 3.72 220100407 68979 202.81 3090 3295 3065 4015 2165 3090 3190.83 1.65 0 12171 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 319 -11.57 3.45 12 0.69 -277.00 928.00 12810 20240306 -74.98 2495 20241210 28.46 4470 -28.30 20250115 2905 10.33 20250103 10550 -69.62 20240314 2495 28.46 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
5 20250312 130613 57 100.00 KOSDAQ 기계·장비 N N N N N 3210 120 2 3.88 216054882 67715 199.09 3090 3295 3065 4015 2165 3090 3190.65 1.65 0 12151 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 319 -11.59 3.46 12 0.68 -277.00 928.00 12810 20240306 -74.94 2495 20241210 28.66 4470 -28.19 20250115 2905 10.50 20250103 10550 -69.57 20240314 2495 28.66 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
6 20250312 120615 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 95 2 3.07 211129452 66172 194.55 3090 3295 3065 4015 2165 3090 3190.62 1.65 0 11530 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 317 -11.50 3.43 12 0.67 -277.00 928.00 12810 20240306 -75.14 2495 20241210 27.66 4470 -28.75 20250115 2905 9.64 20250103 10550 -69.81 20240314 2495 27.66 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
7 20250312 110610 57 100.00 KOSDAQ 기계·장비 N N N N N 3210 120 2 3.88 190910002 59867 176.02 3090 3295 3065 4015 2165 3090 3188.90 1.65 0 11539 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 319 -11.59 3.46 12 0.60 -277.00 928.00 12810 20240306 -74.94 2495 20241210 28.66 4470 -28.19 20250115 2905 10.50 20250103 10550 -69.57 20240314 2495 28.66 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
8 20250312 100614 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 80 2 2.59 106257567 33548 98.64 3090 3215 3065 4015 2165 3090 3167.33 1.65 0 9556 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 315 -11.44 3.42 12 0.34 -277.00 928.00 12810 20240306 -75.25 2495 20241210 27.05 4470 -29.08 20250115 2905 9.12 20250103 10550 -69.95 20240314 2495 27.05 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
9 20250312 090616 57 100.00 KOSDAQ 기계·장비 N N N N N 3090 0 3 0.00 1056780 342 1.01 3090 3090 3090 4015 2165 3090 3090.00 1.65 0 -6 3183 3136 3068 3021 2953 3160 3045 50 925 500 1910 5 1 9939614 307 -11.16 3.33 12 0.00 -277.00 928.00 12810 20240306 -75.88 2495 20241210 23.85 4470 -30.87 20250115 2905 6.37 20250103 10550 -70.71 20240314 2495 23.85 20241210 3.29 N 068100 500 49 억 163854 N N 0 N 00 N
10 20250311 160608 57 100.00 KOSDAQ 기계·장비 N N N N N 3090 10 2 0.32 103420835 33808 96.14 3080 3115 3000 4000 2160 3080 3059.06 1.68 0 -3324 3203 3141 3043 2981 2883 3172 3012 50 920 500 1900 5 1 9939614 307 -11.16 3.33 12 0.34 -277.00 928.00 12810 20240306 -75.88 2495 20241210 23.85 4470 -30.87 20250115 2905 6.37 20250103 10550 -70.71 20240314 2495 23.85 20241210 3.29 N 068100 500 49 억 167285 N N 0 N 00 N
11 20250311 150611 57 100.00 KOSDAQ 기계·장비 N N N N N 3100 20 2 0.65 99625830 32580 92.65 3080 3115 3000 4000 2160 3080 3057.88 1.68 0 -2806 3203 3141 3043 2981 2883 3172 3012 50 920 500 1900 5 1 9939614 308 -11.19 3.34 12 0.33 -277.00 928.00 12810 20240306 -75.80 2495 20241210 24.25 4470 -30.65 20250115 2905 6.71 20250103 10550 -70.62 20240314 2495 24.25 20241210 3.29 N 068100 500 49 억 167285 N N 0 N 00 N
12 20250311 140611 57 100.00 KOSDAQ 기계·장비 N N N N N 3090 10 2 0.32 86157150 28225 80.27 3080 3115 3000 4000 2160 3080 3052.51 1.68 0 -1884 3203 3141 3043 2981 2883 3172 3012 50 920 500 1900 5 1 9939614 307 -11.16 3.33 12 0.28 -277.00 928.00 12810 20240306 -75.88 2495 20241210 23.85 4470 -30.87 20250115 2905 6.37 20250103 10550 -70.71 20240314 2495 23.85 20241210 3.29 N 068100 500 49 억 167285 N N 0 N 00 N