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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068790/price/prices-20250401.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
20250429,160621,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,150625,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,140625,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,130626,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,120627,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,110626,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,100628,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250429,090627,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.62,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250428,160621,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.63,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250428,150624,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.63,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250428,140624,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.63,Y,068790,500,122 억,,834527,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 20250429 160621 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
3 20250429 150625 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
4 20250429 140625 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
5 20250429 130626 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
6 20250429 120627 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
7 20250429 110626 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
8 20250429 100628 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
9 20250429 090627 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.62 Y 068790 500 122 억 834527 N N 0 N 00 N
10 20250428 160621 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.63 Y 068790 500 122 억 834527 N N 0 N 00 N
11 20250428 150624 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.63 Y 068790 500 122 억 834527 N N 0 N 00 N
12 20250428 140624 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.63 Y 068790 500 122 억 834527 N N 0 N 00 N