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
068790/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
20250312,160615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,100,2,1.56,3203065775,488465,960.58,6570,6760,6380,8320,4480,6400,6557.42,3.13,0,-10559,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1559,7.89,0.50,12,2.04,824.00,13119.00,7380,20240326,-11.92,4555,20241115,42.70,6820,-4.69,20250212,5680,14.44,20250108,7380,-11.92,20240326,4555,42.70,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,150616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6460,60,2,0.94,3112746595,474512,933.14,6570,6760,6380,8320,4480,6400,6559.89,3.13,0,-12855,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1550,7.84,0.49,12,1.98,824.00,13119.00,7380,20240326,-12.47,4555,20241115,41.82,6820,-5.28,20250212,5680,13.73,20250108,7380,-12.47,20240326,4555,41.82,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,140615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6520,120,2,1.88,767028625,117745,231.55,6570,6600,6380,8320,4480,6400,6514.32,3.13,0,4460,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1564,7.91,0.50,12,0.49,824.00,13119.00,7380,20240326,-11.65,4555,20241115,43.14,6820,-4.40,20250212,5680,14.79,20250108,7380,-11.65,20240326,4555,43.14,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,130614,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,50,2,0.78,599024165,91910,180.74,6570,6600,6380,8320,4480,6400,6517.51,3.13,0,3616,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1547,7.83,0.49,12,0.38,824.00,13119.00,7380,20240326,-12.60,4555,20241115,41.60,6820,-5.43,20250212,5680,13.56,20250108,7380,-12.60,20240326,4555,41.60,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,120617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,100,2,1.56,587028035,90055,177.10,6570,6600,6380,8320,4480,6400,6518.55,3.13,0,3333,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1559,7.89,0.50,12,0.38,824.00,13119.00,7380,20240326,-11.92,4555,20241115,42.70,6820,-4.69,20250212,5680,14.44,20250108,7380,-11.92,20240326,4555,42.70,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,110612,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6540,140,2,2.19,573342905,87943,172.94,6570,6600,6380,8320,4480,6400,6519.48,3.13,0,2785,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1569,7.94,0.50,12,0.37,824.00,13119.00,7380,20240326,-11.38,4555,20241115,43.58,6820,-4.11,20250212,5680,15.14,20250108,7380,-11.38,20240326,4555,43.58,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,100615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,90,2,1.41,513496725,78721,154.81,6570,6600,6380,8320,4480,6400,6523.00,3.13,0,2663,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1557,7.88,0.49,12,0.33,824.00,13119.00,7380,20240326,-12.06,4555,20241115,42.48,6820,-4.84,20250212,5680,14.26,20250108,7380,-12.06,20240326,4555,42.48,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,090618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,70,2,1.09,116796060,17895,35.19,6570,6570,6420,8320,4480,6400,6526.74,3.13,0,-770,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1552,7.85,0.49,12,0.07,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250311,160609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,160,2,2.56,318026225,50661,50.51,6150,6400,6150,8110,4370,6240,6277.55,3.08,0,12818,6566,6402,6226,6062,5886,6485,6145,123,1870,500,4490,10,1,23987123,1535,7.77,0.49,12,0.21,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.06,N,068790,500,122 억,,738363,N,N,0,N,00,N
20250311,150613,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6380,140,2,2.24,289060695,46123,45.99,6150,6400,6150,8110,4370,6240,6267.18,3.08,0,13958,6566,6402,6226,6062,5886,6485,6145,123,1870,500,4490,10,1,23987123,1530,7.74,0.49,12,0.19,824.00,13119.00,7380,20240326,-13.55,4555,20241115,40.07,6820,-6.45,20250212,5680,12.32,20250108,7380,-13.55,20240326,4555,40.07,20241115,1.06,N,068790,500,122 억,,738363,N,N,0,N,00,N
20250311,140613,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6380,140,2,2.24,280894425,44844,44.71,6150,6400,6150,8110,4370,6240,6263.82,3.08,0,14104,6566,6402,6226,6062,5886,6485,6145,123,1870,500,4490,10,1,23987123,1530,7.74,0.49,12,0.19,824.00,13119.00,7380,20240326,-13.55,4555,20241115,40.07,6820,-6.45,20250212,5680,12.32,20250108,7380,-13.55,20240326,4555,40.07,20241115,1.06,N,068790,500,122 억,,738363,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 160615 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6500 100 2 1.56 3203065775 488465 960.58 6570 6760 6380 8320 4480 6400 6557.42 3.13 0 -10559 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1559 7.89 0.50 12 2.04 824.00 13119.00 7380 20240326 -11.92 4555 20241115 42.70 6820 -4.69 20250212 5680 14.44 20250108 7380 -11.92 20240326 4555 42.70 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
3 20250312 150616 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6460 60 2 0.94 3112746595 474512 933.14 6570 6760 6380 8320 4480 6400 6559.89 3.13 0 -12855 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1550 7.84 0.49 12 1.98 824.00 13119.00 7380 20240326 -12.47 4555 20241115 41.82 6820 -5.28 20250212 5680 13.73 20250108 7380 -12.47 20240326 4555 41.82 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
4 20250312 140615 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6520 120 2 1.88 767028625 117745 231.55 6570 6600 6380 8320 4480 6400 6514.32 3.13 0 4460 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1564 7.91 0.50 12 0.49 824.00 13119.00 7380 20240326 -11.65 4555 20241115 43.14 6820 -4.40 20250212 5680 14.79 20250108 7380 -11.65 20240326 4555 43.14 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
5 20250312 130614 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6450 50 2 0.78 599024165 91910 180.74 6570 6600 6380 8320 4480 6400 6517.51 3.13 0 3616 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1547 7.83 0.49 12 0.38 824.00 13119.00 7380 20240326 -12.60 4555 20241115 41.60 6820 -5.43 20250212 5680 13.56 20250108 7380 -12.60 20240326 4555 41.60 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
6 20250312 120617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6500 100 2 1.56 587028035 90055 177.10 6570 6600 6380 8320 4480 6400 6518.55 3.13 0 3333 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1559 7.89 0.50 12 0.38 824.00 13119.00 7380 20240326 -11.92 4555 20241115 42.70 6820 -4.69 20250212 5680 14.44 20250108 7380 -11.92 20240326 4555 42.70 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
7 20250312 110612 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6540 140 2 2.19 573342905 87943 172.94 6570 6600 6380 8320 4480 6400 6519.48 3.13 0 2785 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1569 7.94 0.50 12 0.37 824.00 13119.00 7380 20240326 -11.38 4555 20241115 43.58 6820 -4.11 20250212 5680 15.14 20250108 7380 -11.38 20240326 4555 43.58 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
8 20250312 100615 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6490 90 2 1.41 513496725 78721 154.81 6570 6600 6380 8320 4480 6400 6523.00 3.13 0 2663 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1557 7.88 0.49 12 0.33 824.00 13119.00 7380 20240326 -12.06 4555 20241115 42.48 6820 -4.84 20250212 5680 14.26 20250108 7380 -12.06 20240326 4555 42.48 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
9 20250312 090618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 70 2 1.09 116796060 17895 35.19 6570 6570 6420 8320 4480 6400 6526.74 3.13 0 -770 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1552 7.85 0.49 12 0.07 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
10 20250311 160609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6400 160 2 2.56 318026225 50661 50.51 6150 6400 6150 8110 4370 6240 6277.55 3.08 0 12818 6566 6402 6226 6062 5886 6485 6145 123 1870 500 4490 10 1 23987123 1535 7.77 0.49 12 0.21 824.00 13119.00 7380 20240326 -13.28 4555 20241115 40.50 6820 -6.16 20250212 5680 12.68 20250108 7380 -13.28 20240326 4555 40.50 20241115 1.06 N 068790 500 122 억 738363 N N 0 N 00 N
11 20250311 150613 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6380 140 2 2.24 289060695 46123 45.99 6150 6400 6150 8110 4370 6240 6267.18 3.08 0 13958 6566 6402 6226 6062 5886 6485 6145 123 1870 500 4490 10 1 23987123 1530 7.74 0.49 12 0.19 824.00 13119.00 7380 20240326 -13.55 4555 20241115 40.07 6820 -6.45 20250212 5680 12.32 20250108 7380 -13.55 20240326 4555 40.07 20241115 1.06 N 068790 500 122 억 738363 N N 0 N 00 N
12 20250311 140613 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6380 140 2 2.24 280894425 44844 44.71 6150 6400 6150 8110 4370 6240 6263.82 3.08 0 14104 6566 6402 6226 6062 5886 6485 6145 123 1870 500 4490 10 1 23987123 1530 7.74 0.49 12 0.19 824.00 13119.00 7380 20240326 -13.55 4555 20241115 40.07 6820 -6.45 20250212 5680 12.32 20250108 7380 -13.55 20240326 4555 40.07 20241115 1.06 N 068790 500 122 억 738363 N N 0 N 00 N