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
068330/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
20250312,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,-3,5,-0.29,45205369,43908,89.65,1016,1044,1016,1339,721,1030,1029.55,0.84,0,664,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,454,7.28,0.73,12,0.10,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,-3,5,-0.29,42723149,41492,84.71,1016,1044,1016,1339,721,1030,1029.67,0.84,0,865,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,454,7.28,0.73,12,0.09,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,4,2,0.39,32664116,31706,64.73,1016,1044,1016,1339,721,1030,1030.22,0.84,0,729,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,457,7.33,0.74,12,0.07,141.00,1403.00,2245,20240820,-53.94,952,20241209,8.61,1142,-9.46,20250214,1000,3.40,20250311,2245,-53.94,20240820,952,8.61,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,130614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1036,6,2,0.58,32591833,31636,64.59,1016,1044,1016,1339,721,1030,1030.21,0.84,0,724,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,458,7.35,0.74,12,0.07,141.00,1403.00,2245,20240820,-53.85,952,20241209,8.82,1142,-9.28,20250214,1000,3.60,20250311,2245,-53.85,20240820,952,8.82,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,120616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,4,2,0.39,18296302,17798,36.34,1016,1044,1016,1339,721,1030,1028.00,0.84,0,1986,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,457,7.33,0.74,12,0.04,141.00,1403.00,2245,20240820,-53.94,952,20241209,8.61,1142,-9.46,20250214,1000,3.40,20250311,2245,-53.94,20240820,952,8.61,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,110611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,4,2,0.39,18206516,17711,36.16,1016,1044,1016,1339,721,1030,1027.98,0.84,0,2002,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,457,7.33,0.74,12,0.04,141.00,1403.00,2245,20240820,-53.94,952,20241209,8.61,1142,-9.46,20250214,1000,3.40,20250311,2245,-53.94,20240820,952,8.61,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,100615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1028,-2,5,-0.19,13334676,12976,26.49,1016,1044,1016,1339,721,1030,1027.64,0.84,0,2106,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,455,7.29,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.21,952,20241209,7.98,1142,-9.98,20250214,1000,2.80,20250311,2245,-54.21,20240820,952,7.98,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,090617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,-3,5,-0.29,2287927,2245,4.58,1016,1027,1016,1339,721,1030,1019.12,0.84,0,686,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,454,7.28,0.73,12,0.01,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250311,160609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,-8,5,-0.77,49613891,48933,127.79,1029,1031,1000,1349,727,1038,1013.91,0.85,0,-3135,1051,1044,1040,1033,1029,1042,1031,44,311,100,660,1,1,44216140,455,7.30,0.73,12,0.11,141.00,1403.00,2245,20240820,-54.12,952,20241209,8.19,1142,-9.81,20250214,1000,3.00,20250311,2245,-54.12,20240820,952,8.19,20241209,0.39,N,068330,100,44 억,,374177,N,N,0,N,00,N
20250311,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1018,-20,5,-1.93,47798239,47167,123.18,1029,1031,1000,1349,727,1038,1013.38,0.85,0,-2539,1051,1044,1040,1033,1029,1042,1031,44,311,100,660,1,1,44216140,450,7.22,0.73,12,0.11,141.00,1403.00,2245,20240820,-54.65,952,20241209,6.93,1142,-10.86,20250214,1000,1.80,20250311,2245,-54.65,20240820,952,6.93,20241209,0.39,N,068330,100,44 억,,374177,N,N,0,N,00,N
20250311,140612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-19,5,-1.83,44892233,44316,115.73,1029,1031,1000,1349,727,1038,1013.00,0.85,0,-2513,1051,1044,1040,1033,1029,1042,1031,44,311,100,660,1,1,44216140,451,7.23,0.73,12,0.10,141.00,1403.00,2245,20240820,-54.61,952,20241209,7.04,1142,-10.77,20250214,1000,1.90,20250311,2245,-54.61,20240820,952,7.04,20241209,0.39,N,068330,100,44 억,,374177,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 160614 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 -3 5 -0.29 45205369 43908 89.65 1016 1044 1016 1339 721 1030 1029.55 0.84 0 664 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 454 7.28 0.73 12 0.10 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
3 20250312 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 -3 5 -0.29 42723149 41492 84.71 1016 1044 1016 1339 721 1030 1029.67 0.84 0 865 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 454 7.28 0.73 12 0.09 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
4 20250312 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 1034 4 2 0.39 32664116 31706 64.73 1016 1044 1016 1339 721 1030 1030.22 0.84 0 729 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 457 7.33 0.74 12 0.07 141.00 1403.00 2245 20240820 -53.94 952 20241209 8.61 1142 -9.46 20250214 1000 3.40 20250311 2245 -53.94 20240820 952 8.61 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
5 20250312 130614 57 100.00 KOSDAQ 기계·장비 N N N N N 1036 6 2 0.58 32591833 31636 64.59 1016 1044 1016 1339 721 1030 1030.21 0.84 0 724 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 458 7.35 0.74 12 0.07 141.00 1403.00 2245 20240820 -53.85 952 20241209 8.82 1142 -9.28 20250214 1000 3.60 20250311 2245 -53.85 20240820 952 8.82 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
6 20250312 120616 57 100.00 KOSDAQ 기계·장비 N N N N N 1034 4 2 0.39 18296302 17798 36.34 1016 1044 1016 1339 721 1030 1028.00 0.84 0 1986 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 457 7.33 0.74 12 0.04 141.00 1403.00 2245 20240820 -53.94 952 20241209 8.61 1142 -9.46 20250214 1000 3.40 20250311 2245 -53.94 20240820 952 8.61 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
7 20250312 110611 57 100.00 KOSDAQ 기계·장비 N N N N N 1034 4 2 0.39 18206516 17711 36.16 1016 1044 1016 1339 721 1030 1027.98 0.84 0 2002 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 457 7.33 0.74 12 0.04 141.00 1403.00 2245 20240820 -53.94 952 20241209 8.61 1142 -9.46 20250214 1000 3.40 20250311 2245 -53.94 20240820 952 8.61 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
8 20250312 100615 57 100.00 KOSDAQ 기계·장비 N N N N N 1028 -2 5 -0.19 13334676 12976 26.49 1016 1044 1016 1339 721 1030 1027.64 0.84 0 2106 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 455 7.29 0.73 12 0.03 141.00 1403.00 2245 20240820 -54.21 952 20241209 7.98 1142 -9.98 20250214 1000 2.80 20250311 2245 -54.21 20240820 952 7.98 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
9 20250312 090617 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 -3 5 -0.29 2287927 2245 4.58 1016 1027 1016 1339 721 1030 1019.12 0.84 0 686 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 454 7.28 0.73 12 0.01 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
10 20250311 160609 57 100.00 KOSDAQ 기계·장비 N N N N N 1030 -8 5 -0.77 49613891 48933 127.79 1029 1031 1000 1349 727 1038 1013.91 0.85 0 -3135 1051 1044 1040 1033 1029 1042 1031 44 311 100 660 1 1 44216140 455 7.30 0.73 12 0.11 141.00 1403.00 2245 20240820 -54.12 952 20241209 8.19 1142 -9.81 20250214 1000 3.00 20250311 2245 -54.12 20240820 952 8.19 20241209 0.39 N 068330 100 44 억 374177 N N 0 N 00 N
11 20250311 150612 57 100.00 KOSDAQ 기계·장비 N N N N N 1018 -20 5 -1.93 47798239 47167 123.18 1029 1031 1000 1349 727 1038 1013.38 0.85 0 -2539 1051 1044 1040 1033 1029 1042 1031 44 311 100 660 1 1 44216140 450 7.22 0.73 12 0.11 141.00 1403.00 2245 20240820 -54.65 952 20241209 6.93 1142 -10.86 20250214 1000 1.80 20250311 2245 -54.65 20240820 952 6.93 20241209 0.39 N 068330 100 44 억 374177 N N 0 N 00 N
12 20250311 140612 57 100.00 KOSDAQ 기계·장비 N N N N N 1019 -19 5 -1.83 44892233 44316 115.73 1029 1031 1000 1349 727 1038 1013.00 0.85 0 -2513 1051 1044 1040 1033 1029 1042 1031 44 311 100 660 1 1 44216140 451 7.23 0.73 12 0.10 141.00 1403.00 2245 20240820 -54.61 952 20241209 7.04 1142 -10.77 20250214 1000 1.90 20250311 2245 -54.61 20240820 952 7.04 20241209 0.39 N 068330 100 44 억 374177 N N 0 N 00 N