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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,15,2,1.48,38438542,37532,86.56,1011,1033,1011,1319,711,1015,1024.09,0.95,0,-1247,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,455,7.30,0.73,12,0.08,141.00,1403.00,2245,20240820,-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,,418305,N,N,0,N,00,N
20250318,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1033,18,2,1.77,34601588,33808,77.97,1011,1033,1011,1319,711,1015,1023.47,0.95,0,-1227,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,457,7.33,0.74,12,0.08,141.00,1403.00,2245,20240820,-53.99,952,20241209,8.51,1142,-9.54,20250214,1000,3.30,20250311,2245,-53.99,20240820,952,8.51,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250318,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,0,3,0.00,17314101,16951,39.09,1011,1026,1011,1319,711,1015,1021.42,0.95,0,-1137,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,449,7.20,0.72,12,0.04,141.00,1403.00,2245,20240820,-54.79,952,20241209,6.62,1142,-11.12,20250214,1000,1.50,20250311,2245,-54.79,20240820,952,6.62,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250318,130624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,5,2,0.49,14470786,14156,32.65,1011,1026,1011,1319,711,1015,1022.24,0.95,0,-1123,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,451,7.23,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,1142,-10.68,20250214,1000,2.00,20250311,2245,-54.57,20240820,952,7.14,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250318,120625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,8,2,0.79,13718655,13420,30.95,1011,1026,1011,1319,711,1015,1022.25,0.95,0,-1119,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,452,7.26,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.43,952,20241209,7.46,1142,-10.42,20250214,1000,2.30,20250311,2245,-54.43,20240820,952,7.46,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250318,110624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,0,3,0.00,3606494,3532,8.15,1011,1024,1011,1319,711,1015,1021.09,0.95,0,-963,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,449,7.20,0.72,12,0.01,141.00,1403.00,2245,20240820,-54.79,952,20241209,6.62,1142,-11.12,20250214,1000,1.50,20250311,2245,-54.79,20240820,952,6.62,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250318,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,8,2,0.79,2879935,2817,6.50,1011,1024,1011,1319,711,1015,1022.34,0.95,0,-894,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,452,7.26,0.73,12,0.01,141.00,1403.00,2245,20240820,-54.43,952,20241209,7.46,1142,-10.42,20250214,1000,2.30,20250311,2245,-54.43,20240820,952,7.46,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250318,090627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1023,8,2,0.79,175176,172,0.40,1011,1024,1011,1319,711,1015,1018.47,0.95,0,2,1031,1023,1016,1008,1001,1019,1004,44,304,100,640,1,1,44216140,452,7.26,0.73,12,0.00,141.00,1403.00,2245,20240820,-54.43,952,20241209,7.46,1142,-10.42,20250214,1000,2.30,20250311,2245,-54.43,20240820,952,7.46,20241209,0.39,N,068330,100,44 억,,418305,N,N,0,N,00,N
20250317,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,-9,5,-0.88,43521547,42947,132.77,1024,1024,1009,1331,717,1024,1013.37,0.95,0,-973,1031,1027,1021,1017,1011,1029,1019,44,307,100,650,1,1,44216140,449,7.20,0.72,12,0.10,141.00,1403.00,2245,20240820,-54.79,952,20241209,6.62,1142,-11.12,20250214,1000,1.50,20250311,2245,-54.79,20240820,952,6.62,20241209,0.39,N,068330,100,44 억,,419278,N,N,0,N,00,N
20250317,150622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,-10,5,-0.98,42676967,42115,130.19,1024,1024,1009,1331,717,1024,1013.34,0.95,0,-511,1031,1027,1021,1017,1011,1029,1019,44,307,100,650,1,1,44216140,448,7.19,0.72,12,0.10,141.00,1403.00,2245,20240820,-54.83,952,20241209,6.51,1142,-11.21,20250214,1000,1.40,20250311,2245,-54.83,20240820,952,6.51,20241209,0.39,N,068330,100,44 억,,419278,N,N,0,N,00,N
20250317,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,-12,5,-1.17,40321840,39791,123.01,1024,1024,1009,1331,717,1024,1013.34,0.95,0,-613,1031,1027,1021,1017,1011,1029,1019,44,307,100,650,1,1,44216140,447,7.18,0.72,12,0.09,141.00,1403.00,2245,20240820,-54.92,952,20241209,6.30,1142,-11.38,20250214,1000,1.20,20250311,2245,-54.92,20240820,952,6.30,20241209,0.39,N,068330,100,44 억,,419278,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 20250318 160624 57 100.00 KOSDAQ 기계·장비 N N N N N 1030 15 2 1.48 38438542 37532 86.56 1011 1033 1011 1319 711 1015 1024.09 0.95 0 -1247 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 455 7.30 0.73 12 0.08 141.00 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 418305 N N 0 N 00 N
3 20250318 150627 57 100.00 KOSDAQ 기계·장비 N N N N N 1033 18 2 1.77 34601588 33808 77.97 1011 1033 1011 1319 711 1015 1023.47 0.95 0 -1227 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 457 7.33 0.74 12 0.08 141.00 1403.00 2245 20240820 -53.99 952 20241209 8.51 1142 -9.54 20250214 1000 3.30 20250311 2245 -53.99 20240820 952 8.51 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
4 20250318 140625 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 0 3 0.00 17314101 16951 39.09 1011 1026 1011 1319 711 1015 1021.42 0.95 0 -1137 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 449 7.20 0.72 12 0.04 141.00 1403.00 2245 20240820 -54.79 952 20241209 6.62 1142 -11.12 20250214 1000 1.50 20250311 2245 -54.79 20240820 952 6.62 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
5 20250318 130624 57 100.00 KOSDAQ 기계·장비 N N N N N 1020 5 2 0.49 14470786 14156 32.65 1011 1026 1011 1319 711 1015 1022.24 0.95 0 -1123 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 451 7.23 0.73 12 0.03 141.00 1403.00 2245 20240820 -54.57 952 20241209 7.14 1142 -10.68 20250214 1000 2.00 20250311 2245 -54.57 20240820 952 7.14 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
6 20250318 120625 57 100.00 KOSDAQ 기계·장비 N N N N N 1023 8 2 0.79 13718655 13420 30.95 1011 1026 1011 1319 711 1015 1022.25 0.95 0 -1119 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 452 7.26 0.73 12 0.03 141.00 1403.00 2245 20240820 -54.43 952 20241209 7.46 1142 -10.42 20250214 1000 2.30 20250311 2245 -54.43 20240820 952 7.46 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
7 20250318 110624 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 0 3 0.00 3606494 3532 8.15 1011 1024 1011 1319 711 1015 1021.09 0.95 0 -963 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 449 7.20 0.72 12 0.01 141.00 1403.00 2245 20240820 -54.79 952 20241209 6.62 1142 -11.12 20250214 1000 1.50 20250311 2245 -54.79 20240820 952 6.62 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
8 20250318 100626 57 100.00 KOSDAQ 기계·장비 N N N N N 1023 8 2 0.79 2879935 2817 6.50 1011 1024 1011 1319 711 1015 1022.34 0.95 0 -894 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 452 7.26 0.73 12 0.01 141.00 1403.00 2245 20240820 -54.43 952 20241209 7.46 1142 -10.42 20250214 1000 2.30 20250311 2245 -54.43 20240820 952 7.46 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
9 20250318 090627 57 100.00 KOSDAQ 기계·장비 N N N N N 1023 8 2 0.79 175176 172 0.40 1011 1024 1011 1319 711 1015 1018.47 0.95 0 2 1031 1023 1016 1008 1001 1019 1004 44 304 100 640 1 1 44216140 452 7.26 0.73 12 0.00 141.00 1403.00 2245 20240820 -54.43 952 20241209 7.46 1142 -10.42 20250214 1000 2.30 20250311 2245 -54.43 20240820 952 7.46 20241209 0.39 N 068330 100 44 억 418305 N N 0 N 00 N
10 20250317 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 -9 5 -0.88 43521547 42947 132.77 1024 1024 1009 1331 717 1024 1013.37 0.95 0 -973 1031 1027 1021 1017 1011 1029 1019 44 307 100 650 1 1 44216140 449 7.20 0.72 12 0.10 141.00 1403.00 2245 20240820 -54.79 952 20241209 6.62 1142 -11.12 20250214 1000 1.50 20250311 2245 -54.79 20240820 952 6.62 20241209 0.39 N 068330 100 44 억 419278 N N 0 N 00 N
11 20250317 150622 57 100.00 KOSDAQ 기계·장비 N N N N N 1014 -10 5 -0.98 42676967 42115 130.19 1024 1024 1009 1331 717 1024 1013.34 0.95 0 -511 1031 1027 1021 1017 1011 1029 1019 44 307 100 650 1 1 44216140 448 7.19 0.72 12 0.10 141.00 1403.00 2245 20240820 -54.83 952 20241209 6.51 1142 -11.21 20250214 1000 1.40 20250311 2245 -54.83 20240820 952 6.51 20241209 0.39 N 068330 100 44 억 419278 N N 0 N 00 N
12 20250317 140624 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 -12 5 -1.17 40321840 39791 123.01 1024 1024 1009 1331 717 1024 1013.34 0.95 0 -613 1031 1027 1021 1017 1011 1029 1019 44 307 100 650 1 1 44216140 447 7.18 0.72 12 0.09 141.00 1403.00 2245 20240820 -54.92 952 20241209 6.30 1142 -11.38 20250214 1000 1.20 20250311 2245 -54.92 20240820 952 6.30 20241209 0.39 N 068330 100 44 억 419278 N N 0 N 00 N