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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-5,5,-0.47,29985838,28505,66.64,1045,1057,1045,1378,742,1060,1051.94,0.86,0,2273,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,466,7.48,0.75,12,0.06,141.00,1403.00,2245,20240820,-53.01,952,20241209,10.82,1142,-7.62,20250214,1018,3.63,20250102,2245,-53.01,20240820,952,10.82,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,-4,5,-0.38,22715776,21612,50.53,1045,1057,1045,1378,742,1060,1051.07,0.86,0,2243,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,467,7.49,0.75,12,0.05,141.00,1403.00,2245,20240820,-52.96,952,20241209,10.92,1142,-7.53,20250214,1018,3.73,20250102,2245,-52.96,20240820,952,10.92,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-3,5,-0.28,18149379,17276,40.39,1045,1057,1045,1378,742,1060,1050.55,0.86,0,1956,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,467,7.50,0.75,12,0.04,141.00,1403.00,2245,20240820,-52.92,952,20241209,11.03,1142,-7.44,20250214,1018,3.83,20250102,2245,-52.92,20240820,952,11.03,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,130630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-5,5,-0.47,16268527,15494,36.22,1045,1057,1045,1378,742,1060,1049.99,0.86,0,1956,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,466,7.48,0.75,12,0.04,141.00,1403.00,2245,20240820,-53.01,952,20241209,10.82,1142,-7.62,20250214,1018,3.63,20250102,2245,-53.01,20240820,952,10.82,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,120631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1054,-6,5,-0.57,13571358,12935,30.24,1045,1057,1045,1378,742,1060,1049.20,0.86,0,1950,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,466,7.48,0.75,12,0.03,141.00,1403.00,2245,20240820,-53.05,952,20241209,10.71,1142,-7.71,20250214,1018,3.54,20250102,2245,-53.05,20240820,952,10.71,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1054,-6,5,-0.57,12014361,11455,26.78,1045,1057,1045,1378,742,1060,1048.83,0.86,0,1864,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,466,7.48,0.75,12,0.03,141.00,1403.00,2245,20240820,-53.05,952,20241209,10.71,1142,-7.71,20250214,1018,3.54,20250102,2245,-53.05,20240820,952,10.71,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-3,5,-0.28,11218651,10700,25.02,1045,1057,1045,1378,742,1060,1048.47,0.86,0,1864,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,467,7.50,0.75,12,0.02,141.00,1403.00,2245,20240820,-52.92,952,20241209,11.03,1142,-7.44,20250214,1018,3.83,20250102,2245,-52.92,20240820,952,11.03,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250221,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-10,5,-0.94,4818680,4611,10.78,1045,1055,1045,1378,742,1060,1045.04,0.86,0,1020,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,464,7.45,0.75,12,0.01,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N
20250220,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,2,2,0.19,45143407,42728,75.88,1051,1066,1050,1375,741,1058,1056.53,0.86,0,212,1072,1064,1050,1042,1028,1069,1047,44,317,100,670,1,1,44216140,469,7.52,0.76,12,0.10,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1142,-7.18,20250214,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.44,N,068330,100,44 억,,382176,N,N,0,N,00,N
20250220,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,2,2,0.19,39615557,37513,66.62,1051,1066,1050,1375,741,1058,1056.05,0.86,0,461,1072,1064,1050,1042,1028,1069,1047,44,317,100,670,1,1,44216140,469,7.52,0.76,12,0.08,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1142,-7.18,20250214,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.44,N,068330,100,44 억,,382176,N,N,0,N,00,N
20250220,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,4,2,0.38,30788809,29197,51.85,1051,1062,1050,1375,741,1058,1054.52,0.86,0,562,1072,1064,1050,1042,1028,1069,1047,44,317,100,670,1,1,44216140,470,7.53,0.76,12,0.07,141.00,1403.00,2245,20240820,-52.69,952,20241209,11.55,1142,-7.01,20250214,1018,4.32,20250102,2245,-52.69,20240820,952,11.55,20241209,0.44,N,068330,100,44 억,,382176,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 20250221 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 1055 -5 5 -0.47 29985838 28505 66.64 1045 1057 1045 1378 742 1060 1051.94 0.86 0 2273 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 466 7.48 0.75 12 0.06 141.00 1403.00 2245 20240820 -53.01 952 20241209 10.82 1142 -7.62 20250214 1018 3.63 20250102 2245 -53.01 20240820 952 10.82 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
3 20250221 150632 57 100.00 KOSDAQ 기계·장비 N N N N N 1056 -4 5 -0.38 22715776 21612 50.53 1045 1057 1045 1378 742 1060 1051.07 0.86 0 2243 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 467 7.49 0.75 12 0.05 141.00 1403.00 2245 20240820 -52.96 952 20241209 10.92 1142 -7.53 20250214 1018 3.73 20250102 2245 -52.96 20240820 952 10.92 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
4 20250221 140631 57 100.00 KOSDAQ 기계·장비 N N N N N 1057 -3 5 -0.28 18149379 17276 40.39 1045 1057 1045 1378 742 1060 1050.55 0.86 0 1956 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 467 7.50 0.75 12 0.04 141.00 1403.00 2245 20240820 -52.92 952 20241209 11.03 1142 -7.44 20250214 1018 3.83 20250102 2245 -52.92 20240820 952 11.03 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
5 20250221 130630 57 100.00 KOSDAQ 기계·장비 N N N N N 1055 -5 5 -0.47 16268527 15494 36.22 1045 1057 1045 1378 742 1060 1049.99 0.86 0 1956 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 466 7.48 0.75 12 0.04 141.00 1403.00 2245 20240820 -53.01 952 20241209 10.82 1142 -7.62 20250214 1018 3.63 20250102 2245 -53.01 20240820 952 10.82 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
6 20250221 120631 57 100.00 KOSDAQ 기계·장비 N N N N N 1054 -6 5 -0.57 13571358 12935 30.24 1045 1057 1045 1378 742 1060 1049.20 0.86 0 1950 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 466 7.48 0.75 12 0.03 141.00 1403.00 2245 20240820 -53.05 952 20241209 10.71 1142 -7.71 20250214 1018 3.54 20250102 2245 -53.05 20240820 952 10.71 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
7 20250221 110628 57 100.00 KOSDAQ 기계·장비 N N N N N 1054 -6 5 -0.57 12014361 11455 26.78 1045 1057 1045 1378 742 1060 1048.83 0.86 0 1864 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 466 7.48 0.75 12 0.03 141.00 1403.00 2245 20240820 -53.05 952 20241209 10.71 1142 -7.71 20250214 1018 3.54 20250102 2245 -53.05 20240820 952 10.71 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
8 20250221 100630 57 100.00 KOSDAQ 기계·장비 N N N N N 1057 -3 5 -0.28 11218651 10700 25.02 1045 1057 1045 1378 742 1060 1048.47 0.86 0 1864 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 467 7.50 0.75 12 0.02 141.00 1403.00 2245 20240820 -52.92 952 20241209 11.03 1142 -7.44 20250214 1018 3.83 20250102 2245 -52.92 20240820 952 11.03 20241209 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
9 20250221 090631 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 -10 5 -0.94 4818680 4611 10.78 1045 1055 1045 1378 742 1060 1045.04 0.86 0 1020 1074 1066 1058 1050 1042 1071 1055 44 318 100 670 1 1 44216140 464 7.45 0.75 12 0.01 141.00 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 0.43 N 068330 100 44 억 382388 N N 0 N 00 N
10 20250220 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 2 2 0.19 45143407 42728 75.88 1051 1066 1050 1375 741 1058 1056.53 0.86 0 212 1072 1064 1050 1042 1028 1069 1047 44 317 100 670 1 1 44216140 469 7.52 0.76 12 0.10 141.00 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 0.44 N 068330 100 44 억 382176 N N 0 N 00 N
11 20250220 150628 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 2 2 0.19 39615557 37513 66.62 1051 1066 1050 1375 741 1058 1056.05 0.86 0 461 1072 1064 1050 1042 1028 1069 1047 44 317 100 670 1 1 44216140 469 7.52 0.76 12 0.08 141.00 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 0.44 N 068330 100 44 억 382176 N N 0 N 00 N
12 20250220 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 1062 4 2 0.38 30788809 29197 51.85 1051 1062 1050 1375 741 1058 1054.52 0.86 0 562 1072 1064 1050 1042 1028 1069 1047 44 317 100 670 1 1 44216140 470 7.53 0.76 12 0.07 141.00 1403.00 2245 20240820 -52.69 952 20241209 11.55 1142 -7.01 20250214 1018 4.32 20250102 2245 -52.69 20240820 952 11.55 20241209 0.44 N 068330 100 44 억 382176 N N 0 N 00 N