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
068790/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
20250414,160603,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,150608,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,140607,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,130607,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,120608,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,110605,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,100607,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250414,090608,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.80,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250411,160600,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.82,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250411,150606,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.82,Y,068790,500,122 억,,834527,N,N,0,N,00,N
20250411,140605,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.82,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 20250414 160603 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
3 20250414 150608 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
4 20250414 140607 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
5 20250414 130607 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
6 20250414 120608 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
7 20250414 110605 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
8 20250414 100607 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
9 20250414 090608 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.80 Y 068790 500 122 억 834527 N N 0 N 00 N
10 20250411 160600 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.82 Y 068790 500 122 억 834527 N N 0 N 00 N
11 20250411 150606 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.82 Y 068790 500 122 억 834527 N N 0 N 00 N
12 20250411 140605 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 3.48 0 0 6330 6330 6330 6330 6330 6330 6330 123 1890 500 0 10 1 23987123 1518 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 0.82 Y 068790 500 122 억 834527 N N 0 N 00 N