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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068330/price/prices-20250201.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
20250228,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,-20,5,-1.87,94879684,90546,245.38,1060,1065,1040,1388,748,1068,1047.86,0.86,0,3027,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,463,7.43,0.75,12,0.20,141.00,1403.00,2245,20240820,-53.32,952,20241209,10.08,1142,-8.23,20250214,1018,2.95,20250102,2245,-53.32,20240820,952,10.08,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-18,5,-1.69,93978203,89685,243.05,1060,1065,1040,1388,748,1068,1047.87,0.86,0,3183,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,464,7.45,0.75,12,0.20,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1043,-25,5,-2.34,86047643,82078,222.43,1060,1065,1040,1388,748,1068,1048.36,0.86,0,4848,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,461,7.40,0.74,12,0.19,141.00,1403.00,2245,20240820,-53.54,952,20241209,9.56,1142,-8.67,20250214,1018,2.46,20250102,2245,-53.54,20240820,952,9.56,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-23,5,-2.15,80966171,77226,209.28,1060,1065,1040,1388,748,1068,1048.43,0.86,0,5452,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,462,7.41,0.74,12,0.17,141.00,1403.00,2245,20240820,-53.45,952,20241209,9.77,1142,-8.49,20250214,1018,2.65,20250102,2245,-53.45,20240820,952,9.77,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,-20,5,-1.87,79471173,75793,205.40,1060,1065,1040,1388,748,1068,1048.53,0.86,0,5589,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,463,7.43,0.75,12,0.17,141.00,1403.00,2245,20240820,-53.32,952,20241209,10.08,1142,-8.23,20250214,1018,2.95,20250102,2245,-53.32,20240820,952,10.08,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,-22,5,-2.06,69438865,66172,179.33,1060,1065,1042,1388,748,1068,1049.37,0.86,0,5611,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,463,7.42,0.75,12,0.15,141.00,1403.00,2245,20240820,-53.41,952,20241209,9.87,1142,-8.41,20250214,1018,2.75,20250102,2245,-53.41,20240820,952,9.87,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-18,5,-1.69,63155858,60167,163.05,1060,1065,1042,1388,748,1068,1049.68,0.86,0,5578,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,464,7.45,0.75,12,0.14,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250228,090650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,-8,5,-0.75,554867,524,1.42,1060,1060,1051,1388,748,1068,1058.91,0.86,0,-166,1089,1078,1069,1058,1049,1074,1054,44,320,100,680,1,1,44216140,469,7.52,0.76,12,0.00,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1142,-7.18,20250214,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.42,N,068330,100,44 억,,379605,N,N,0,N,00,N
20250227,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,-7,5,-0.65,38632411,36198,67.88,1080,1080,1060,1397,753,1075,1067.25,0.86,0,-1646,1090,1082,1076,1068,1062,1079,1065,44,322,100,680,1,1,44216140,472,7.57,0.76,12,0.08,141.00,1403.00,2245,20240820,-52.43,952,20241209,12.18,1142,-6.48,20250214,1018,4.91,20250102,2245,-52.43,20240820,952,12.18,20241209,0.41,N,068330,100,44 억,,381251,N,N,0,N,00,N
20250227,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1063,-12,5,-1.12,35575046,33328,62.50,1080,1080,1060,1397,753,1075,1067.42,0.86,0,-1562,1090,1082,1076,1068,1062,1079,1065,44,322,100,680,1,1,44216140,470,7.54,0.76,12,0.08,141.00,1403.00,2245,20240820,-52.65,952,20241209,11.66,1142,-6.92,20250214,1018,4.42,20250102,2245,-52.65,20240820,952,11.66,20241209,0.41,N,068330,100,44 억,,381251,N,N,0,N,00,N
20250227,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1069,-6,5,-0.56,33057808,30958,58.06,1080,1080,1060,1397,753,1075,1067.83,0.86,0,-1539,1090,1082,1076,1068,1062,1079,1065,44,322,100,680,1,1,44216140,473,7.58,0.76,12,0.07,141.00,1403.00,2245,20240820,-52.38,952,20241209,12.29,1142,-6.39,20250214,1018,5.01,20250102,2245,-52.38,20240820,952,12.29,20241209,0.41,N,068330,100,44 억,,381251,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 20250228 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 1048 -20 5 -1.87 94879684 90546 245.38 1060 1065 1040 1388 748 1068 1047.86 0.86 0 3027 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 463 7.43 0.75 12 0.20 141.00 1403.00 2245 20240820 -53.32 952 20241209 10.08 1142 -8.23 20250214 1018 2.95 20250102 2245 -53.32 20240820 952 10.08 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
3 20250228 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 -18 5 -1.69 93978203 89685 243.05 1060 1065 1040 1388 748 1068 1047.87 0.86 0 3183 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 464 7.45 0.75 12 0.20 141.00 1403.00 2245 20240820 -53.23 952 20241209 10.29 1142 -8.06 20250214 1018 3.14 20250102 2245 -53.23 20240820 952 10.29 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
4 20250228 140653 57 100.00 KOSDAQ 기계·장비 N N N N N 1043 -25 5 -2.34 86047643 82078 222.43 1060 1065 1040 1388 748 1068 1048.36 0.86 0 4848 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 461 7.40 0.74 12 0.19 141.00 1403.00 2245 20240820 -53.54 952 20241209 9.56 1142 -8.67 20250214 1018 2.46 20250102 2245 -53.54 20240820 952 9.56 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
5 20250228 130650 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -23 5 -2.15 80966171 77226 209.28 1060 1065 1040 1388 748 1068 1048.43 0.86 0 5452 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 462 7.41 0.74 12 0.17 141.00 1403.00 2245 20240820 -53.45 952 20241209 9.77 1142 -8.49 20250214 1018 2.65 20250102 2245 -53.45 20240820 952 9.77 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
6 20250228 120648 57 100.00 KOSDAQ 기계·장비 N N N N N 1048 -20 5 -1.87 79471173 75793 205.40 1060 1065 1040 1388 748 1068 1048.53 0.86 0 5589 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 463 7.43 0.75 12 0.17 141.00 1403.00 2245 20240820 -53.32 952 20241209 10.08 1142 -8.23 20250214 1018 2.95 20250102 2245 -53.32 20240820 952 10.08 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
7 20250228 110648 57 100.00 KOSDAQ 기계·장비 N N N N N 1046 -22 5 -2.06 69438865 66172 179.33 1060 1065 1042 1388 748 1068 1049.37 0.86 0 5611 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 463 7.42 0.75 12 0.15 141.00 1403.00 2245 20240820 -53.41 952 20241209 9.87 1142 -8.41 20250214 1018 2.75 20250102 2245 -53.41 20240820 952 9.87 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
8 20250228 100647 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 -18 5 -1.69 63155858 60167 163.05 1060 1065 1042 1388 748 1068 1049.68 0.86 0 5578 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 464 7.45 0.75 12 0.14 141.00 1403.00 2245 20240820 -53.23 952 20241209 10.29 1142 -8.06 20250214 1018 3.14 20250102 2245 -53.23 20240820 952 10.29 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
9 20250228 090650 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 -8 5 -0.75 554867 524 1.42 1060 1060 1051 1388 748 1068 1058.91 0.86 0 -166 1089 1078 1069 1058 1049 1074 1054 44 320 100 680 1 1 44216140 469 7.52 0.76 12 0.00 141.00 1403.00 2245 20240820 -52.78 952 20241209 11.34 1142 -7.18 20250214 1018 4.13 20250102 2245 -52.78 20240820 952 11.34 20241209 0.42 N 068330 100 44 억 379605 N N 0 N 00 N
10 20250227 160644 57 100.00 KOSDAQ 기계·장비 N N N N N 1068 -7 5 -0.65 38632411 36198 67.88 1080 1080 1060 1397 753 1075 1067.25 0.86 0 -1646 1090 1082 1076 1068 1062 1079 1065 44 322 100 680 1 1 44216140 472 7.57 0.76 12 0.08 141.00 1403.00 2245 20240820 -52.43 952 20241209 12.18 1142 -6.48 20250214 1018 4.91 20250102 2245 -52.43 20240820 952 12.18 20241209 0.41 N 068330 100 44 억 381251 N N 0 N 00 N
11 20250227 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 1063 -12 5 -1.12 35575046 33328 62.50 1080 1080 1060 1397 753 1075 1067.42 0.86 0 -1562 1090 1082 1076 1068 1062 1079 1065 44 322 100 680 1 1 44216140 470 7.54 0.76 12 0.08 141.00 1403.00 2245 20240820 -52.65 952 20241209 11.66 1142 -6.92 20250214 1018 4.42 20250102 2245 -52.65 20240820 952 11.66 20241209 0.41 N 068330 100 44 억 381251 N N 0 N 00 N
12 20250227 140644 57 100.00 KOSDAQ 기계·장비 N N N N N 1069 -6 5 -0.56 33057808 30958 58.06 1080 1080 1060 1397 753 1075 1067.83 0.86 0 -1539 1090 1082 1076 1068 1062 1079 1065 44 322 100 680 1 1 44216140 473 7.58 0.76 12 0.07 141.00 1403.00 2245 20240820 -52.38 952 20241209 12.29 1142 -6.39 20250214 1018 5.01 20250102 2245 -52.38 20240820 952 12.29 20241209 0.41 N 068330 100 44 억 381251 N N 0 N 00 N