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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068330/price/prices-20250401.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
20250414,160602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,8,2,0.80,58506737,58214,124.54,999,1014,999,1298,700,999,1005.03,1.51,0,4142,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,445,11.71,0.68,12,0.13,86.00,1480.00,2245,20240820,-55.14,948,20250409,6.22,1142,-11.82,20250214,948,6.22,20250409,2245,-55.14,20240820,948,6.22,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,150607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,0,3,0.00,57198036,56914,121.76,999,1014,999,1298,700,999,1004.99,1.51,0,4221,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,442,11.62,0.68,12,0.13,86.00,1480.00,2245,20240820,-55.50,948,20250409,5.38,1142,-12.52,20250214,948,5.38,20250409,2245,-55.50,20240820,948,5.38,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,8,2,0.80,47926435,47644,101.93,999,1014,999,1298,700,999,1005.93,1.51,0,3974,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,445,11.71,0.68,12,0.11,86.00,1480.00,2245,20240820,-55.14,948,20250409,6.22,1142,-11.82,20250214,948,6.22,20250409,2245,-55.14,20240820,948,6.22,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,130606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,9,2,0.90,39612216,39352,84.19,999,1014,999,1298,700,999,1006.61,1.51,0,3800,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,446,11.72,0.68,12,0.09,86.00,1480.00,2245,20240820,-55.10,948,20250409,6.33,1142,-11.73,20250214,948,6.33,20250409,2245,-55.10,20240820,948,6.33,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,120608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,7,2,0.70,38350386,38093,81.49,999,1014,999,1298,700,999,1006.76,1.51,0,3755,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,445,11.70,0.68,12,0.09,86.00,1480.00,2245,20240820,-55.19,948,20250409,6.12,1142,-11.91,20250214,948,6.12,20250409,2245,-55.19,20240820,948,6.12,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,110604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,9,2,0.90,28206961,27960,59.82,999,1014,999,1298,700,999,1008.83,1.51,0,954,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,446,11.72,0.68,12,0.06,86.00,1480.00,2245,20240820,-55.10,948,20250409,6.33,1142,-11.73,20250214,948,6.33,20250409,2245,-55.10,20240820,948,6.33,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,100606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1011,12,2,1.20,27168274,26929,57.61,999,1014,999,1298,700,999,1008.89,1.51,0,527,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,447,11.76,0.68,12,0.06,86.00,1480.00,2245,20240820,-54.97,948,20250409,6.65,1142,-11.47,20250214,948,6.65,20250409,2245,-54.97,20240820,948,6.65,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250414,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,13,2,1.30,2003028,1989,4.26,999,1014,999,1298,700,999,1007.05,1.51,0,-1096,1033,1016,991,974,949,1024,982,44,299,100,630,1,1,44216140,447,11.77,0.68,12,0.00,86.00,1480.00,2245,20240820,-54.92,948,20250409,6.75,1142,-11.38,20250214,948,6.75,20250409,2245,-54.92,20240820,948,6.75,20250409,0.41,Y,068330,100,44 억,,668941,N,N,0,N,00,N
20250411,160600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,24,2,2.46,46263382,46633,75.67,966,1008,966,1267,683,975,992.07,1.50,0,3708,1008,991,971,954,934,1000,963,44,292,100,620,1,1,44216140,442,11.62,0.68,12,0.11,86.00,1480.00,2245,20240820,-55.50,948,20250409,5.38,1142,-12.52,20250214,948,5.38,20250409,2245,-55.50,20240820,948,5.38,20250409,0.41,Y,068330,100,44 억,,665233,N,N,0,N,00,N
20250411,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,28,2,2.87,44609960,44982,72.99,966,1008,966,1267,683,975,991.73,1.50,0,3859,1008,991,971,954,934,1000,963,44,292,100,620,1,1,44216140,443,11.66,0.68,12,0.10,86.00,1480.00,2245,20240820,-55.32,948,20250409,5.80,1142,-12.17,20250214,948,5.80,20250409,2245,-55.32,20240820,948,5.80,20250409,0.41,Y,068330,100,44 억,,665233,N,N,0,N,00,N
20250411,140604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1002,27,2,2.77,41345228,41727,67.71,966,1008,966,1267,683,975,990.85,1.50,0,3256,1008,991,971,954,934,1000,963,44,292,100,620,1,1,44216140,443,11.65,0.68,12,0.09,86.00,1480.00,2245,20240820,-55.37,948,20250409,5.70,1142,-12.26,20250214,948,5.70,20250409,2245,-55.37,20240820,948,5.70,20250409,0.41,Y,068330,100,44 억,,665233,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 20250414 160602 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 8 2 0.80 58506737 58214 124.54 999 1014 999 1298 700 999 1005.03 1.51 0 4142 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 445 11.71 0.68 12 0.13 86.00 1480.00 2245 20240820 -55.14 948 20250409 6.22 1142 -11.82 20250214 948 6.22 20250409 2245 -55.14 20240820 948 6.22 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
3 20250414 150607 57 100.00 KOSDAQ 기계·장비 N N N N N 999 0 3 0.00 57198036 56914 121.76 999 1014 999 1298 700 999 1004.99 1.51 0 4221 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 442 11.62 0.68 12 0.13 86.00 1480.00 2245 20240820 -55.50 948 20250409 5.38 1142 -12.52 20250214 948 5.38 20250409 2245 -55.50 20240820 948 5.38 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
4 20250414 140607 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 8 2 0.80 47926435 47644 101.93 999 1014 999 1298 700 999 1005.93 1.51 0 3974 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 445 11.71 0.68 12 0.11 86.00 1480.00 2245 20240820 -55.14 948 20250409 6.22 1142 -11.82 20250214 948 6.22 20250409 2245 -55.14 20240820 948 6.22 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
5 20250414 130606 57 100.00 KOSDAQ 기계·장비 N N N N N 1008 9 2 0.90 39612216 39352 84.19 999 1014 999 1298 700 999 1006.61 1.51 0 3800 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 446 11.72 0.68 12 0.09 86.00 1480.00 2245 20240820 -55.10 948 20250409 6.33 1142 -11.73 20250214 948 6.33 20250409 2245 -55.10 20240820 948 6.33 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
6 20250414 120608 57 100.00 KOSDAQ 기계·장비 N N N N N 1006 7 2 0.70 38350386 38093 81.49 999 1014 999 1298 700 999 1006.76 1.51 0 3755 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 445 11.70 0.68 12 0.09 86.00 1480.00 2245 20240820 -55.19 948 20250409 6.12 1142 -11.91 20250214 948 6.12 20250409 2245 -55.19 20240820 948 6.12 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
7 20250414 110604 57 100.00 KOSDAQ 기계·장비 N N N N N 1008 9 2 0.90 28206961 27960 59.82 999 1014 999 1298 700 999 1008.83 1.51 0 954 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 446 11.72 0.68 12 0.06 86.00 1480.00 2245 20240820 -55.10 948 20250409 6.33 1142 -11.73 20250214 948 6.33 20250409 2245 -55.10 20240820 948 6.33 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
8 20250414 100606 57 100.00 KOSDAQ 기계·장비 N N N N N 1011 12 2 1.20 27168274 26929 57.61 999 1014 999 1298 700 999 1008.89 1.51 0 527 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 447 11.76 0.68 12 0.06 86.00 1480.00 2245 20240820 -54.97 948 20250409 6.65 1142 -11.47 20250214 948 6.65 20250409 2245 -54.97 20240820 948 6.65 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
9 20250414 090608 57 100.00 KOSDAQ 기계·장비 N N N N N 1012 13 2 1.30 2003028 1989 4.26 999 1014 999 1298 700 999 1007.05 1.51 0 -1096 1033 1016 991 974 949 1024 982 44 299 100 630 1 1 44216140 447 11.77 0.68 12 0.00 86.00 1480.00 2245 20240820 -54.92 948 20250409 6.75 1142 -11.38 20250214 948 6.75 20250409 2245 -54.92 20240820 948 6.75 20250409 0.41 Y 068330 100 44 억 668941 N N 0 N 00 N
10 20250411 160600 57 100.00 KOSDAQ 기계·장비 N N N N N 999 24 2 2.46 46263382 46633 75.67 966 1008 966 1267 683 975 992.07 1.50 0 3708 1008 991 971 954 934 1000 963 44 292 100 620 1 1 44216140 442 11.62 0.68 12 0.11 86.00 1480.00 2245 20240820 -55.50 948 20250409 5.38 1142 -12.52 20250214 948 5.38 20250409 2245 -55.50 20240820 948 5.38 20250409 0.41 Y 068330 100 44 억 665233 N N 0 N 00 N
11 20250411 150605 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 28 2 2.87 44609960 44982 72.99 966 1008 966 1267 683 975 991.73 1.50 0 3859 1008 991 971 954 934 1000 963 44 292 100 620 1 1 44216140 443 11.66 0.68 12 0.10 86.00 1480.00 2245 20240820 -55.32 948 20250409 5.80 1142 -12.17 20250214 948 5.80 20250409 2245 -55.32 20240820 948 5.80 20250409 0.41 Y 068330 100 44 억 665233 N N 0 N 00 N
12 20250411 140604 57 100.00 KOSDAQ 기계·장비 N N N N N 1002 27 2 2.77 41345228 41727 67.71 966 1008 966 1267 683 975 990.85 1.50 0 3256 1008 991 971 954 934 1000 963 44 292 100 620 1 1 44216140 443 11.65 0.68 12 0.09 86.00 1480.00 2245 20240820 -55.37 948 20250409 5.70 1142 -12.26 20250214 948 5.70 20250409 2245 -55.37 20240820 948 5.70 20250409 0.41 Y 068330 100 44 억 665233 N N 0 N 00 N