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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068330/price/prices-20250501.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
20250512,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,3,2,0.29,65986615,63974,145.63,1032,1041,1021,1341,723,1032,1031.46,1.43,0,5182,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,458,12.03,0.70,12,0.14,86.00,1480.00,2245,20240820,-53.90,948,20250409,9.18,1209,-14.39,20250421,948,9.18,20250409,2245,-53.90,20240820,948,9.18,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,150557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,2,2,0.19,58314648,56545,128.72,1032,1041,1021,1341,723,1032,1031.30,1.43,0,1753,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,457,12.02,0.70,12,0.13,86.00,1480.00,2245,20240820,-53.94,948,20250409,9.07,1209,-14.47,20250421,948,9.07,20250409,2245,-53.94,20240820,948,9.07,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,140556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1033,1,2,0.10,46474386,45071,102.60,1032,1041,1021,1341,723,1032,1031.14,1.43,0,-2922,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,457,12.01,0.70,12,0.10,86.00,1480.00,2245,20240820,-53.99,948,20250409,8.97,1209,-14.56,20250421,948,8.97,20250409,2245,-53.99,20240820,948,8.97,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,130556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,-2,5,-0.19,42071235,40805,92.89,1032,1041,1021,1341,723,1032,1031.03,1.43,0,-2903,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,455,11.98,0.70,12,0.09,86.00,1480.00,2245,20240820,-54.12,948,20250409,8.65,1209,-14.81,20250421,948,8.65,20250409,2245,-54.12,20240820,948,8.65,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,120557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1029,-3,5,-0.29,39252458,38069,86.66,1032,1041,1021,1341,723,1032,1031.09,1.43,0,-3755,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,455,11.97,0.70,12,0.09,86.00,1480.00,2245,20240820,-54.16,948,20250409,8.54,1209,-14.89,20250421,948,8.54,20250409,2245,-54.16,20240820,948,8.54,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,110556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1040,8,2,0.78,33322266,32333,73.60,1032,1041,1021,1341,723,1032,1030.60,1.43,0,-3611,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,460,12.09,0.70,12,0.07,86.00,1480.00,2245,20240820,-53.67,948,20250409,9.70,1209,-13.98,20250421,948,9.70,20250409,2245,-53.67,20240820,948,9.70,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,100555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1039,7,2,0.68,20003193,19486,44.36,1032,1041,1021,1341,723,1032,1026.54,1.43,0,776,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,459,12.08,0.70,12,0.04,86.00,1480.00,2245,20240820,-53.72,948,20250409,9.60,1209,-14.06,20250421,948,9.60,20250409,2245,-53.72,20240820,948,9.60,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250512,090556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,-11,5,-1.07,4255439,4130,9.40,1032,1032,1021,1341,723,1032,1030.37,1.43,0,-29,1046,1039,1032,1025,1018,1035,1021,44,309,100,660,1,1,44216140,451,11.87,0.69,12,0.01,86.00,1480.00,2245,20240820,-54.52,948,20250409,7.70,1209,-15.55,20250421,948,7.70,20250409,2245,-54.52,20240820,948,7.70,20250409,0.59,Y,068330,100,44 억,,630327,N,N,6814,N,00,N
20250509,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,-3,5,-0.29,45394890,43930,91.12,1035,1039,1025,1345,725,1035,1033.35,1.46,0,-16125,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,456,12.00,0.70,12,0.10,86.00,1480.00,2245,20240820,-54.03,948,20250409,8.86,1209,-14.64,20250421,948,8.86,20250409,2245,-54.03,20240820,948,8.86,20250409,0.59,Y,068330,100,44 억,,647689,N,N,6814,N,00,N
20250509,150557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1032,-3,5,-0.29,43170930,41775,86.65,1035,1039,1025,1345,725,1035,1033.42,1.46,0,-15744,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,456,12.00,0.70,12,0.09,86.00,1480.00,2245,20240820,-54.03,948,20250409,8.86,1209,-14.64,20250421,948,8.86,20250409,2245,-54.03,20240820,948,8.86,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,N,00,N
20250509,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1038,3,2,0.29,38941746,37679,78.15,1035,1039,1025,1345,725,1035,1033.51,1.46,0,-16281,1055,1045,1034,1024,1013,1050,1029,44,310,100,660,1,1,44216140,459,12.07,0.70,12,0.09,86.00,1480.00,2245,20240820,-53.76,948,20250409,9.49,1209,-14.14,20250421,948,9.49,20250409,2245,-53.76,20240820,948,9.49,20250409,0.59,Y,068330,100,44 억,,647689,N,N,2065,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 20250512 160551 57 100.00 KOSDAQ 기계·장비 N N N N N 1035 3 2 0.29 65986615 63974 145.63 1032 1041 1021 1341 723 1032 1031.46 1.43 0 5182 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 458 12.03 0.70 12 0.14 86.00 1480.00 2245 20240820 -53.90 948 20250409 9.18 1209 -14.39 20250421 948 9.18 20250409 2245 -53.90 20240820 948 9.18 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
3 20250512 150557 57 100.00 KOSDAQ 기계·장비 N N N N N 1034 2 2 0.19 58314648 56545 128.72 1032 1041 1021 1341 723 1032 1031.30 1.43 0 1753 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 457 12.02 0.70 12 0.13 86.00 1480.00 2245 20240820 -53.94 948 20250409 9.07 1209 -14.47 20250421 948 9.07 20250409 2245 -53.94 20240820 948 9.07 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
4 20250512 140556 57 100.00 KOSDAQ 기계·장비 N N N N N 1033 1 2 0.10 46474386 45071 102.60 1032 1041 1021 1341 723 1032 1031.14 1.43 0 -2922 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 457 12.01 0.70 12 0.10 86.00 1480.00 2245 20240820 -53.99 948 20250409 8.97 1209 -14.56 20250421 948 8.97 20250409 2245 -53.99 20240820 948 8.97 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
5 20250512 130556 57 100.00 KOSDAQ 기계·장비 N N N N N 1030 -2 5 -0.19 42071235 40805 92.89 1032 1041 1021 1341 723 1032 1031.03 1.43 0 -2903 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 455 11.98 0.70 12 0.09 86.00 1480.00 2245 20240820 -54.12 948 20250409 8.65 1209 -14.81 20250421 948 8.65 20250409 2245 -54.12 20240820 948 8.65 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
6 20250512 120557 57 100.00 KOSDAQ 기계·장비 N N N N N 1029 -3 5 -0.29 39252458 38069 86.66 1032 1041 1021 1341 723 1032 1031.09 1.43 0 -3755 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 455 11.97 0.70 12 0.09 86.00 1480.00 2245 20240820 -54.16 948 20250409 8.54 1209 -14.89 20250421 948 8.54 20250409 2245 -54.16 20240820 948 8.54 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
7 20250512 110556 57 100.00 KOSDAQ 기계·장비 N N N N N 1040 8 2 0.78 33322266 32333 73.60 1032 1041 1021 1341 723 1032 1030.60 1.43 0 -3611 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 460 12.09 0.70 12 0.07 86.00 1480.00 2245 20240820 -53.67 948 20250409 9.70 1209 -13.98 20250421 948 9.70 20250409 2245 -53.67 20240820 948 9.70 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
8 20250512 100555 57 100.00 KOSDAQ 기계·장비 N N N N N 1039 7 2 0.68 20003193 19486 44.36 1032 1041 1021 1341 723 1032 1026.54 1.43 0 776 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 459 12.08 0.70 12 0.04 86.00 1480.00 2245 20240820 -53.72 948 20250409 9.60 1209 -14.06 20250421 948 9.60 20250409 2245 -53.72 20240820 948 9.60 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
9 20250512 090556 57 100.00 KOSDAQ 기계·장비 N N N N N 1021 -11 5 -1.07 4255439 4130 9.40 1032 1032 1021 1341 723 1032 1030.37 1.43 0 -29 1046 1039 1032 1025 1018 1035 1021 44 309 100 660 1 1 44216140 451 11.87 0.69 12 0.01 86.00 1480.00 2245 20240820 -54.52 948 20250409 7.70 1209 -15.55 20250421 948 7.70 20250409 2245 -54.52 20240820 948 7.70 20250409 0.59 Y 068330 100 44 억 630327 N N 6814 N 00 N
10 20250509 160552 57 100.00 KOSDAQ 기계·장비 N N N N N 1032 -3 5 -0.29 45394890 43930 91.12 1035 1039 1025 1345 725 1035 1033.35 1.46 0 -16125 1055 1045 1034 1024 1013 1050 1029 44 310 100 660 1 1 44216140 456 12.00 0.70 12 0.10 86.00 1480.00 2245 20240820 -54.03 948 20250409 8.86 1209 -14.64 20250421 948 8.86 20250409 2245 -54.03 20240820 948 8.86 20250409 0.59 Y 068330 100 44 억 647689 N N 6814 N 00 N
11 20250509 150557 57 100.00 KOSDAQ 기계·장비 N N N N N 1032 -3 5 -0.29 43170930 41775 86.65 1035 1039 1025 1345 725 1035 1033.42 1.46 0 -15744 1055 1045 1034 1024 1013 1050 1029 44 310 100 660 1 1 44216140 456 12.00 0.70 12 0.09 86.00 1480.00 2245 20240820 -54.03 948 20250409 8.86 1209 -14.64 20250421 948 8.86 20250409 2245 -54.03 20240820 948 8.86 20250409 0.59 Y 068330 100 44 억 647689 N N 2065 N 00 N
12 20250509 140554 57 100.00 KOSDAQ 기계·장비 N N N N N 1038 3 2 0.29 38941746 37679 78.15 1035 1039 1025 1345 725 1035 1033.51 1.46 0 -16281 1055 1045 1034 1024 1013 1050 1029 44 310 100 660 1 1 44216140 459 12.07 0.70 12 0.09 86.00 1480.00 2245 20240820 -53.76 948 20250409 9.49 1209 -14.14 20250421 948 9.49 20250409 2245 -53.76 20240820 948 9.49 20250409 0.59 Y 068330 100 44 억 647689 N N 2065 N 00 N