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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,31639015,10351,30.82,3040,3110,3040,3965,2135,3050,3056.61,1.79,0,-1725,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,303,-11.01,3.29,12,0.10,-277.00,928.00,12810,20240306,-76.19,2495,20241210,22.24,4470,-31.77,20250115,2905,4.99,20250103,10500,-70.95,20240320,2495,22.24,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,15,2,0.49,28050285,9176,27.33,3040,3110,3040,3965,2135,3050,3056.92,1.79,0,-1570,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,305,-11.06,3.30,12,0.09,-277.00,928.00,12810,20240306,-76.07,2495,20241210,22.85,4470,-31.43,20250115,2905,5.51,20250103,10500,-70.81,20240320,2495,22.85,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,5,2,0.16,22541965,7376,21.97,3040,3110,3040,3965,2135,3050,3056.12,1.79,0,-1263,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,304,-11.03,3.29,12,0.07,-277.00,928.00,12810,20240306,-76.15,2495,20241210,22.44,4470,-31.66,20250115,2905,5.16,20250103,10500,-70.90,20240320,2495,22.44,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,130623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,25,2,0.82,20226110,6618,19.71,3040,3110,3040,3965,2135,3050,3056.23,1.79,0,-1266,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,306,-11.10,3.31,12,0.07,-277.00,928.00,12810,20240306,-76.00,2495,20241210,23.25,4470,-31.21,20250115,2905,5.85,20250103,10500,-70.71,20240320,2495,23.25,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,120624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,20,2,0.66,19734545,6457,19.23,3040,3110,3040,3965,2135,3050,3056.30,1.79,0,-1259,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,305,-11.08,3.31,12,0.06,-277.00,928.00,12810,20240306,-76.03,2495,20241210,23.05,4470,-31.32,20250115,2905,5.68,20250103,10500,-70.76,20240320,2495,23.05,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,110623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,12648260,4142,12.33,3040,3110,3040,3965,2135,3050,3053.66,1.79,0,-1493,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,303,-11.01,3.29,12,0.04,-277.00,928.00,12810,20240306,-76.19,2495,20241210,22.24,4470,-31.77,20250115,2905,4.99,20250103,10500,-70.95,20240320,2495,22.24,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,100625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,20,2,0.66,6340250,2079,6.19,3040,3110,3040,3965,2135,3050,3049.66,1.79,0,-200,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,305,-11.08,3.31,12,0.02,-277.00,928.00,12810,20240306,-76.03,2495,20241210,23.05,4470,-31.32,20250115,2905,5.68,20250103,10500,-70.76,20240320,2495,23.05,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250318,090626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,0,3,0.00,3970340,1306,3.89,3040,3050,3040,3965,2135,3050,3040.08,1.79,0,-190,3250,3150,3060,2960,2870,3200,3010,50,915,500,1890,5,1,9939614,303,-11.01,3.29,12,0.01,-277.00,928.00,12810,20240306,-76.19,2495,20241210,22.24,4470,-31.77,20250115,2905,4.99,20250103,10500,-70.95,20240320,2495,22.24,20241210,2.99,N,068100,500,49 억,,177677,N,N,0,N,00,N
20250317,160622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-10,5,-0.33,102099445,33577,180.29,3030,3160,2970,3975,2145,3060,3040.76,1.76,0,2301,3186,3122,3086,3022,2986,3105,3005,50,915,500,1890,5,1,9939614,303,-11.01,3.29,12,0.34,-277.00,928.00,12810,20240306,-76.19,2495,20241210,22.24,4470,-31.77,20250115,2905,4.99,20250103,10500,-70.95,20240320,2495,22.24,20241210,2.96,N,068100,500,49 억,,175347,N,N,0,N,00,N
20250317,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,35,2,1.14,95526635,31432,168.77,3030,3160,2970,3975,2145,3060,3039.15,1.76,0,2364,3186,3122,3086,3022,2986,3105,3005,50,915,500,1890,5,1,9939614,308,-11.17,3.34,12,0.32,-277.00,928.00,12810,20240306,-75.84,2495,20241210,24.05,4470,-30.76,20250115,2905,6.54,20250103,10500,-70.52,20240320,2495,24.05,20241210,2.96,N,068100,500,49 억,,175347,N,N,0,N,00,N
20250317,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,-25,5,-0.82,88405675,29121,156.36,3030,3095,2970,3975,2145,3060,3035.80,1.76,0,2598,3186,3122,3086,3022,2986,3105,3005,50,915,500,1890,5,1,9939614,302,-10.96,3.27,12,0.29,-277.00,928.00,12810,20240306,-76.31,2495,20241210,21.64,4470,-32.10,20250115,2905,4.48,20250103,10500,-71.10,20240320,2495,21.64,20241210,2.96,N,068100,500,49 억,,175347,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 20250318 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 0 3 0.00 31639015 10351 30.82 3040 3110 3040 3965 2135 3050 3056.61 1.79 0 -1725 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 303 -11.01 3.29 12 0.10 -277.00 928.00 12810 20240306 -76.19 2495 20241210 22.24 4470 -31.77 20250115 2905 4.99 20250103 10500 -70.95 20240320 2495 22.24 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
3 20250318 150626 57 100.00 KOSDAQ 기계·장비 N N N N N 3065 15 2 0.49 28050285 9176 27.33 3040 3110 3040 3965 2135 3050 3056.92 1.79 0 -1570 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 305 -11.06 3.30 12 0.09 -277.00 928.00 12810 20240306 -76.07 2495 20241210 22.85 4470 -31.43 20250115 2905 5.51 20250103 10500 -70.81 20240320 2495 22.85 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
4 20250318 140624 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 5 2 0.16 22541965 7376 21.97 3040 3110 3040 3965 2135 3050 3056.12 1.79 0 -1263 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 304 -11.03 3.29 12 0.07 -277.00 928.00 12810 20240306 -76.15 2495 20241210 22.44 4470 -31.66 20250115 2905 5.16 20250103 10500 -70.90 20240320 2495 22.44 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
5 20250318 130623 57 100.00 KOSDAQ 기계·장비 N N N N N 3075 25 2 0.82 20226110 6618 19.71 3040 3110 3040 3965 2135 3050 3056.23 1.79 0 -1266 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 306 -11.10 3.31 12 0.07 -277.00 928.00 12810 20240306 -76.00 2495 20241210 23.25 4470 -31.21 20250115 2905 5.85 20250103 10500 -70.71 20240320 2495 23.25 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
6 20250318 120624 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 20 2 0.66 19734545 6457 19.23 3040 3110 3040 3965 2135 3050 3056.30 1.79 0 -1259 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 305 -11.08 3.31 12 0.06 -277.00 928.00 12810 20240306 -76.03 2495 20241210 23.05 4470 -31.32 20250115 2905 5.68 20250103 10500 -70.76 20240320 2495 23.05 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
7 20250318 110623 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 0 3 0.00 12648260 4142 12.33 3040 3110 3040 3965 2135 3050 3053.66 1.79 0 -1493 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 303 -11.01 3.29 12 0.04 -277.00 928.00 12810 20240306 -76.19 2495 20241210 22.24 4470 -31.77 20250115 2905 4.99 20250103 10500 -70.95 20240320 2495 22.24 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
8 20250318 100625 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 20 2 0.66 6340250 2079 6.19 3040 3110 3040 3965 2135 3050 3049.66 1.79 0 -200 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 305 -11.08 3.31 12 0.02 -277.00 928.00 12810 20240306 -76.03 2495 20241210 23.05 4470 -31.32 20250115 2905 5.68 20250103 10500 -70.76 20240320 2495 23.05 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
9 20250318 090626 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 0 3 0.00 3970340 1306 3.89 3040 3050 3040 3965 2135 3050 3040.08 1.79 0 -190 3250 3150 3060 2960 2870 3200 3010 50 915 500 1890 5 1 9939614 303 -11.01 3.29 12 0.01 -277.00 928.00 12810 20240306 -76.19 2495 20241210 22.24 4470 -31.77 20250115 2905 4.99 20250103 10500 -70.95 20240320 2495 22.24 20241210 2.99 N 068100 500 49 억 177677 N N 0 N 00 N
10 20250317 160622 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -10 5 -0.33 102099445 33577 180.29 3030 3160 2970 3975 2145 3060 3040.76 1.76 0 2301 3186 3122 3086 3022 2986 3105 3005 50 915 500 1890 5 1 9939614 303 -11.01 3.29 12 0.34 -277.00 928.00 12810 20240306 -76.19 2495 20241210 22.24 4470 -31.77 20250115 2905 4.99 20250103 10500 -70.95 20240320 2495 22.24 20241210 2.96 N 068100 500 49 억 175347 N N 0 N 00 N
11 20250317 150621 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 35 2 1.14 95526635 31432 168.77 3030 3160 2970 3975 2145 3060 3039.15 1.76 0 2364 3186 3122 3086 3022 2986 3105 3005 50 915 500 1890 5 1 9939614 308 -11.17 3.34 12 0.32 -277.00 928.00 12810 20240306 -75.84 2495 20241210 24.05 4470 -30.76 20250115 2905 6.54 20250103 10500 -70.52 20240320 2495 24.05 20241210 2.96 N 068100 500 49 억 175347 N N 0 N 00 N
12 20250317 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 -25 5 -0.82 88405675 29121 156.36 3030 3095 2970 3975 2145 3060 3035.80 1.76 0 2598 3186 3122 3086 3022 2986 3105 3005 50 915 500 1890 5 1 9939614 302 -10.96 3.27 12 0.29 -277.00 928.00 12810 20240306 -76.31 2495 20241210 21.64 4470 -32.10 20250115 2905 4.48 20250103 10500 -71.10 20240320 2495 21.64 20241210 2.96 N 068100 500 49 억 175347 N N 0 N 00 N