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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,0,3,0.00,69295400,22763,91.99,3035,3095,3000,3950,2130,3040,3044.21,1.66,0,486,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,302,-10.97,3.28,12,0.23,-277.00,928.00,23000,20240222,-86.78,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,12810,-76.27,20240306,2495,21.84,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,150602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-40,5,-1.32,64096700,21049,85.06,3035,3095,3000,3950,2130,3040,3045.12,1.66,0,594,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,298,-10.83,3.23,12,0.21,-277.00,928.00,23000,20240222,-86.96,2495,20241210,20.24,4470,-32.89,20250115,2905,3.27,20250103,12810,-76.58,20240306,2495,20.24,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-10,5,-0.33,48124120,15748,63.64,3035,3095,3010,3950,2130,3040,3055.89,1.66,0,-796,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,301,-10.94,3.27,12,0.16,-277.00,928.00,23000,20240222,-86.83,2495,20241210,21.44,4470,-32.21,20250115,2905,4.30,20250103,12810,-76.35,20240306,2495,21.44,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,130603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-15,5,-0.49,43813980,14325,57.89,3035,3095,3010,3950,2130,3040,3058.57,1.66,0,-1706,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,301,-10.92,3.26,12,0.14,-277.00,928.00,23000,20240222,-86.85,2495,20241210,21.24,4470,-32.33,20250115,2905,4.13,20250103,12810,-76.39,20240306,2495,21.24,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,120602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,0,3,0.00,42895110,14022,56.67,3035,3095,3010,3950,2130,3040,3059.13,1.66,0,-1720,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,302,-10.97,3.28,12,0.14,-277.00,928.00,23000,20240222,-86.78,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,12810,-76.27,20240306,2495,21.84,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,110600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,0,3,0.00,37013425,12079,48.81,3035,3095,3035,3950,2130,3040,3064.28,1.66,0,-2158,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,302,-10.97,3.28,12,0.12,-277.00,928.00,23000,20240222,-86.78,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,12810,-76.27,20240306,2495,21.84,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,100601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,30,2,0.99,28860805,9411,38.03,3035,3095,3035,3950,2130,3040,3066.71,1.66,0,-1918,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,305,-11.08,3.31,12,0.09,-277.00,928.00,23000,20240222,-86.65,2495,20241210,23.05,4470,-31.32,20250115,2905,5.68,20250103,12810,-76.03,20240306,2495,23.05,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250306,090605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,40,2,1.32,5392200,1774,7.17,3035,3080,3035,3950,2130,3040,3039.57,1.66,0,541,3103,3071,3008,2976,2913,3087,2992,50,910,500,1880,5,1,9939614,306,-11.12,3.32,12,0.02,-277.00,928.00,23000,20240222,-86.61,2495,20241210,23.45,4470,-31.10,20250115,2905,6.02,20250103,12810,-75.96,20240306,2495,23.45,20241210,3.53,N,068100,500,49 억,,164712,N,N,0,N,00,N
20250305,160556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,75,2,2.53,74186892,24677,55.17,2945,3040,2945,3850,2080,2965,3006.32,1.55,0,10620,3255,3110,3035,2890,2815,3072,2852,50,885,500,1830,5,1,9939614,302,-10.97,3.28,12,0.25,-277.00,928.00,23000,20240222,-86.78,2495,20241210,21.84,4470,-31.99,20250115,2905,4.65,20250103,12810,-76.27,20240306,2495,21.84,20241210,3.58,N,068100,500,49 억,,154329,N,N,0,N,00,N
20250305,150558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,60,2,2.02,68326917,22737,50.83,2945,3040,2945,3850,2080,2965,3005.10,1.55,0,9780,3255,3110,3035,2890,2815,3072,2852,50,885,500,1830,5,1,9939614,301,-10.92,3.26,12,0.23,-277.00,928.00,23000,20240222,-86.85,2495,20241210,21.24,4470,-32.33,20250115,2905,4.13,20250103,12810,-76.39,20240306,2495,21.24,20241210,3.58,N,068100,500,49 억,,154329,N,N,0,N,00,N
20250305,140557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,65,2,2.19,56485422,18830,42.10,2945,3040,2945,3850,2080,2965,2999.76,1.55,0,6610,3255,3110,3035,2890,2815,3072,2852,50,885,500,1830,5,1,9939614,301,-10.94,3.27,12,0.19,-277.00,928.00,23000,20240222,-86.83,2495,20241210,21.44,4470,-32.21,20250115,2905,4.30,20250103,12810,-76.35,20240306,2495,21.44,20241210,3.58,N,068100,500,49 억,,154329,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 20250306 160603 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 0 3 0.00 69295400 22763 91.99 3035 3095 3000 3950 2130 3040 3044.21 1.66 0 486 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 302 -10.97 3.28 12 0.23 -277.00 928.00 23000 20240222 -86.78 2495 20241210 21.84 4470 -31.99 20250115 2905 4.65 20250103 12810 -76.27 20240306 2495 21.84 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
3 20250306 150602 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 -40 5 -1.32 64096700 21049 85.06 3035 3095 3000 3950 2130 3040 3045.12 1.66 0 594 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 298 -10.83 3.23 12 0.21 -277.00 928.00 23000 20240222 -86.96 2495 20241210 20.24 4470 -32.89 20250115 2905 3.27 20250103 12810 -76.58 20240306 2495 20.24 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
4 20250306 140601 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 -10 5 -0.33 48124120 15748 63.64 3035 3095 3010 3950 2130 3040 3055.89 1.66 0 -796 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 301 -10.94 3.27 12 0.16 -277.00 928.00 23000 20240222 -86.83 2495 20241210 21.44 4470 -32.21 20250115 2905 4.30 20250103 12810 -76.35 20240306 2495 21.44 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
5 20250306 130603 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -15 5 -0.49 43813980 14325 57.89 3035 3095 3010 3950 2130 3040 3058.57 1.66 0 -1706 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 301 -10.92 3.26 12 0.14 -277.00 928.00 23000 20240222 -86.85 2495 20241210 21.24 4470 -32.33 20250115 2905 4.13 20250103 12810 -76.39 20240306 2495 21.24 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
6 20250306 120602 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 0 3 0.00 42895110 14022 56.67 3035 3095 3010 3950 2130 3040 3059.13 1.66 0 -1720 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 302 -10.97 3.28 12 0.14 -277.00 928.00 23000 20240222 -86.78 2495 20241210 21.84 4470 -31.99 20250115 2905 4.65 20250103 12810 -76.27 20240306 2495 21.84 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
7 20250306 110600 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 0 3 0.00 37013425 12079 48.81 3035 3095 3035 3950 2130 3040 3064.28 1.66 0 -2158 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 302 -10.97 3.28 12 0.12 -277.00 928.00 23000 20240222 -86.78 2495 20241210 21.84 4470 -31.99 20250115 2905 4.65 20250103 12810 -76.27 20240306 2495 21.84 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
8 20250306 100601 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 30 2 0.99 28860805 9411 38.03 3035 3095 3035 3950 2130 3040 3066.71 1.66 0 -1918 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 305 -11.08 3.31 12 0.09 -277.00 928.00 23000 20240222 -86.65 2495 20241210 23.05 4470 -31.32 20250115 2905 5.68 20250103 12810 -76.03 20240306 2495 23.05 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
9 20250306 090605 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 40 2 1.32 5392200 1774 7.17 3035 3080 3035 3950 2130 3040 3039.57 1.66 0 541 3103 3071 3008 2976 2913 3087 2992 50 910 500 1880 5 1 9939614 306 -11.12 3.32 12 0.02 -277.00 928.00 23000 20240222 -86.61 2495 20241210 23.45 4470 -31.10 20250115 2905 6.02 20250103 12810 -75.96 20240306 2495 23.45 20241210 3.53 N 068100 500 49 억 164712 N N 0 N 00 N
10 20250305 160556 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 75 2 2.53 74186892 24677 55.17 2945 3040 2945 3850 2080 2965 3006.32 1.55 0 10620 3255 3110 3035 2890 2815 3072 2852 50 885 500 1830 5 1 9939614 302 -10.97 3.28 12 0.25 -277.00 928.00 23000 20240222 -86.78 2495 20241210 21.84 4470 -31.99 20250115 2905 4.65 20250103 12810 -76.27 20240306 2495 21.84 20241210 3.58 N 068100 500 49 억 154329 N N 0 N 00 N
11 20250305 150558 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 60 2 2.02 68326917 22737 50.83 2945 3040 2945 3850 2080 2965 3005.10 1.55 0 9780 3255 3110 3035 2890 2815 3072 2852 50 885 500 1830 5 1 9939614 301 -10.92 3.26 12 0.23 -277.00 928.00 23000 20240222 -86.85 2495 20241210 21.24 4470 -32.33 20250115 2905 4.13 20250103 12810 -76.39 20240306 2495 21.24 20241210 3.58 N 068100 500 49 억 154329 N N 0 N 00 N
12 20250305 140557 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 65 2 2.19 56485422 18830 42.10 2945 3040 2945 3850 2080 2965 2999.76 1.55 0 6610 3255 3110 3035 2890 2815 3072 2852 50 885 500 1830 5 1 9939614 301 -10.94 3.27 12 0.19 -277.00 928.00 23000 20240222 -86.83 2495 20241210 21.44 4470 -32.21 20250115 2905 4.30 20250103 12810 -76.35 20240306 2495 21.44 20241210 3.58 N 068100 500 49 억 154329 N N 0 N 00 N