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
068790/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
20250512,160551,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,150558,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,140557,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,130556,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,120558,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,110557,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,100556,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250512,090557,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.56,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250509,160553,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250509,150558,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250509,140555,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.52,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23687123,1499,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.58,Y,068790,500,122 억,,834527,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 20250512 160551 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
3 20250512 150558 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
4 20250512 140557 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
5 20250512 130556 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
6 20250512 120558 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
7 20250512 110557 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
8 20250512 100556 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
9 20250512 090557 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.56 Y 068790 500 122 억 834527 N N 0 N 00 N
10 20250509 160553 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.58 Y 068790 500 122 억 834527 N N 0 N 00 N
11 20250509 150558 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.58 Y 068790 500 122 억 834527 N N 0 N 00 N
12 20250509 140555 58 100.00 KOSDAQ 기계·장비 N N N N N 6330 0 3 0.00 0 0 0.00 0 0 0 8220 4440 6330 0.00 3.52 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23687123 1499 7.80 0.46 12 0.00 812.00 13900.00 7100 20240529 -10.85 4555 20241115 38.97 6820 -7.18 20250212 5680 11.44 20250108 7100 -10.85 20240529 4555 38.97 20241115 0.58 Y 068790 500 122 억 834527 N N 0 N 00 N