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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,-115,5,-3.58,296988181,92471,118.62,3255,3365,3100,4175,2255,3215,3211.78,1.76,0,-3249,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,308,-11.19,3.34,12,0.93,-277.00,928.00,12810,20240306,-75.80,2495,20241210,24.25,4470,-30.65,20250115,2905,6.71,20250103,10550,-70.62,20240314,2495,24.25,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,150617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,-100,5,-3.11,283202571,88032,112.93,3255,3365,3115,4175,2255,3215,3217.04,1.76,0,-2039,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,310,-11.25,3.36,12,0.89,-277.00,928.00,12810,20240306,-75.68,2495,20241210,24.85,4470,-30.31,20250115,2905,7.23,20250103,10550,-70.47,20240314,2495,24.85,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,-85,5,-2.64,272113516,84482,108.37,3255,3365,3120,4175,2255,3215,3220.96,1.76,0,-1439,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,311,-11.30,3.37,12,0.85,-277.00,928.00,12810,20240306,-75.57,2495,20241210,25.45,4470,-29.98,20250115,2905,7.75,20250103,10550,-70.33,20240314,2495,25.45,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,-65,5,-2.02,251750161,77972,100.02,3255,3365,3125,4175,2255,3215,3228.73,1.76,0,2630,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,313,-11.37,3.39,12,0.78,-277.00,928.00,12810,20240306,-75.41,2495,20241210,26.25,4470,-29.53,20250115,2905,8.43,20250103,10550,-70.14,20240314,2495,26.25,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,120617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-75,5,-2.33,241188276,74612,95.71,3255,3365,3125,4175,2255,3215,3232.57,1.76,0,3570,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,312,-11.34,3.38,12,0.75,-277.00,928.00,12810,20240306,-75.49,2495,20241210,25.85,4470,-29.75,20250115,2905,8.09,20250103,10550,-70.24,20240314,2495,25.85,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,110616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,-65,5,-2.02,231545146,71546,91.78,3255,3365,3125,4175,2255,3215,3236.31,1.76,0,4442,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,313,-11.37,3.39,12,0.72,-277.00,928.00,12810,20240306,-75.41,2495,20241210,26.25,4470,-29.53,20250115,2905,8.43,20250103,10550,-70.14,20240314,2495,26.25,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,100616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-15,5,-0.47,169711826,51854,66.52,3255,3365,3160,4175,2255,3215,3272.88,1.76,0,-3964,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,318,-11.55,3.45,12,0.52,-277.00,928.00,12810,20240306,-75.02,2495,20241210,28.26,4470,-28.41,20250115,2905,10.15,20250103,10550,-69.67,20240314,2495,28.26,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
20250313,090618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,45,2,1.40,107129949,32342,41.49,3255,3365,3255,4175,2255,3215,3312.41,1.76,0,-478,3421,3317,3191,3087,2961,3370,3140,50,960,500,1990,5,1,9939614,324,-11.77,3.51,12,0.33,-277.00,928.00,12810,20240306,-74.55,2495,20241210,30.66,4470,-27.07,20250115,2905,12.22,20250103,10550,-69.10,20240314,2495,30.66,20241210,3.24,N,068100,500,49 억,,175326,N,N,0,N,00,N
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
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 20250313 160616 57 100.00 KOSDAQ 기계·장비 N N N N N 3100 -115 5 -3.58 296988181 92471 118.62 3255 3365 3100 4175 2255 3215 3211.78 1.76 0 -3249 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 308 -11.19 3.34 12 0.93 -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 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
3 20250313 150617 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 -100 5 -3.11 283202571 88032 112.93 3255 3365 3115 4175 2255 3215 3217.04 1.76 0 -2039 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 310 -11.25 3.36 12 0.89 -277.00 928.00 12810 20240306 -75.68 2495 20241210 24.85 4470 -30.31 20250115 2905 7.23 20250103 10550 -70.47 20240314 2495 24.85 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
4 20250313 140617 57 100.00 KOSDAQ 기계·장비 N N N N N 3130 -85 5 -2.64 272113516 84482 108.37 3255 3365 3120 4175 2255 3215 3220.96 1.76 0 -1439 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 311 -11.30 3.37 12 0.85 -277.00 928.00 12810 20240306 -75.57 2495 20241210 25.45 4470 -29.98 20250115 2905 7.75 20250103 10550 -70.33 20240314 2495 25.45 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
5 20250313 130617 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 -65 5 -2.02 251750161 77972 100.02 3255 3365 3125 4175 2255 3215 3228.73 1.76 0 2630 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 313 -11.37 3.39 12 0.78 -277.00 928.00 12810 20240306 -75.41 2495 20241210 26.25 4470 -29.53 20250115 2905 8.43 20250103 10550 -70.14 20240314 2495 26.25 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
6 20250313 120617 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -75 5 -2.33 241188276 74612 95.71 3255 3365 3125 4175 2255 3215 3232.57 1.76 0 3570 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 312 -11.34 3.38 12 0.75 -277.00 928.00 12810 20240306 -75.49 2495 20241210 25.85 4470 -29.75 20250115 2905 8.09 20250103 10550 -70.24 20240314 2495 25.85 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
7 20250313 110616 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 -65 5 -2.02 231545146 71546 91.78 3255 3365 3125 4175 2255 3215 3236.31 1.76 0 4442 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 313 -11.37 3.39 12 0.72 -277.00 928.00 12810 20240306 -75.41 2495 20241210 26.25 4470 -29.53 20250115 2905 8.43 20250103 10550 -70.14 20240314 2495 26.25 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
8 20250313 100616 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -15 5 -0.47 169711826 51854 66.52 3255 3365 3160 4175 2255 3215 3272.88 1.76 0 -3964 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 318 -11.55 3.45 12 0.52 -277.00 928.00 12810 20240306 -75.02 2495 20241210 28.26 4470 -28.41 20250115 2905 10.15 20250103 10550 -69.67 20240314 2495 28.26 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
9 20250313 090618 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 45 2 1.40 107129949 32342 41.49 3255 3365 3255 4175 2255 3215 3312.41 1.76 0 -478 3421 3317 3191 3087 2961 3370 3140 50 960 500 1990 5 1 9939614 324 -11.77 3.51 12 0.33 -277.00 928.00 12810 20240306 -74.55 2495 20241210 30.66 4470 -27.07 20250115 2905 12.22 20250103 10550 -69.10 20240314 2495 30.66 20241210 3.24 N 068100 500 49 억 175326 N N 0 N 00 N
10 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
11 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
12 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