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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,12,2,1.15,58587844,56158,148.03,1046,1058,1036,1359,733,1046,1043.18,0.87,0,-4491,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,468,7.50,0.75,12,0.13,141.00,1403.00,2245,20240820,-52.87,952,20241209,11.13,1142,-7.36,20250214,1018,3.93,20250102,2245,-52.87,20240820,952,11.13,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1049,3,2,0.29,52268604,50145,132.18,1046,1049,1036,1359,733,1046,1042.35,0.87,0,-5075,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,464,7.44,0.75,12,0.11,141.00,1403.00,2245,20240820,-53.27,952,20241209,10.19,1142,-8.14,20250214,1018,3.05,20250102,2245,-53.27,20240820,952,10.19,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-1,5,-0.10,40409072,38810,102.30,1046,1049,1036,1359,733,1046,1041.20,0.87,0,-4586,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,462,7.41,0.74,12,0.09,141.00,1403.00,2245,20240820,-53.45,952,20241209,9.77,1142,-8.49,20250214,1018,2.65,20250102,2245,-53.45,20240820,952,9.77,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,130625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-1,5,-0.10,35854236,34447,90.80,1046,1049,1036,1359,733,1046,1040.85,0.87,0,-4586,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,462,7.41,0.74,12,0.08,141.00,1403.00,2245,20240820,-53.45,952,20241209,9.77,1142,-8.49,20250214,1018,2.65,20250102,2245,-53.45,20240820,952,9.77,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,120624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-1,5,-0.10,30528005,29333,77.32,1046,1049,1036,1359,733,1046,1040.74,0.87,0,-4871,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,462,7.41,0.74,12,0.07,141.00,1403.00,2245,20240820,-53.45,952,20241209,9.77,1142,-8.49,20250214,1018,2.65,20250102,2245,-53.45,20240820,952,9.77,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1041,-5,5,-0.48,27978216,26883,70.86,1046,1049,1036,1359,733,1046,1040.74,0.87,0,-5044,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,460,7.38,0.74,12,0.06,141.00,1403.00,2245,20240820,-53.63,952,20241209,9.35,1142,-8.84,20250214,1018,2.26,20250102,2245,-53.63,20240820,952,9.35,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,100624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1041,-5,5,-0.48,9768340,9356,24.66,1046,1049,1040,1359,733,1046,1044.07,0.87,0,-5138,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,460,7.38,0.74,12,0.02,141.00,1403.00,2245,20240820,-53.63,952,20241209,9.35,1142,-8.84,20250214,1018,2.26,20250102,2245,-53.63,20240820,952,9.35,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250219,090626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-1,5,-0.10,4959085,4741,12.50,1046,1046,1045,1359,733,1046,1046.00,0.87,0,-4689,1066,1056,1044,1034,1022,1061,1039,44,313,100,660,1,1,44216140,462,7.41,0.74,12,0.01,141.00,1403.00,2245,20240820,-53.45,952,20241209,9.77,1142,-8.49,20250214,1018,2.65,20250102,2245,-53.45,20240820,952,9.77,20241209,0.44,N,068330,100,44 억,,386667,N,N,0,N,00,N
20250218,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,4,2,0.38,39558408,37854,48.61,1042,1054,1032,1354,730,1042,1045.03,0.88,0,-3022,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.42,0.75,12,0.09,141.00,1403.00,2245,20240820,-53.41,952,20241209,9.87,1142,-8.41,20250214,1018,2.75,20250102,2245,-53.41,20240820,952,9.87,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,5,2,0.48,34568088,33069,42.46,1042,1054,1032,1354,730,1042,1045.33,0.88,0,-4225,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.43,0.75,12,0.07,141.00,1403.00,2245,20240820,-53.36,952,20241209,9.98,1142,-8.32,20250214,1018,2.85,20250102,2245,-53.36,20240820,952,9.98,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,5,2,0.48,24399649,23359,30.00,1042,1054,1032,1354,730,1042,1044.55,0.88,0,-4577,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.43,0.75,12,0.05,141.00,1403.00,2245,20240820,-53.36,952,20241209,9.98,1142,-8.32,20250214,1018,2.85,20250102,2245,-53.36,20240820,952,9.98,20241209,0.44,N,068330,100,44 억,,389689,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 20250219 160625 57 100.00 KOSDAQ 기계·장비 N N N N N 1058 12 2 1.15 58587844 56158 148.03 1046 1058 1036 1359 733 1046 1043.18 0.87 0 -4491 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 468 7.50 0.75 12 0.13 141.00 1403.00 2245 20240820 -52.87 952 20241209 11.13 1142 -7.36 20250214 1018 3.93 20250102 2245 -52.87 20240820 952 11.13 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
3 20250219 150627 57 100.00 KOSDAQ 기계·장비 N N N N N 1049 3 2 0.29 52268604 50145 132.18 1046 1049 1036 1359 733 1046 1042.35 0.87 0 -5075 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 464 7.44 0.75 12 0.11 141.00 1403.00 2245 20240820 -53.27 952 20241209 10.19 1142 -8.14 20250214 1018 3.05 20250102 2245 -53.27 20240820 952 10.19 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
4 20250219 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -1 5 -0.10 40409072 38810 102.30 1046 1049 1036 1359 733 1046 1041.20 0.87 0 -4586 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 462 7.41 0.74 12 0.09 141.00 1403.00 2245 20240820 -53.45 952 20241209 9.77 1142 -8.49 20250214 1018 2.65 20250102 2245 -53.45 20240820 952 9.77 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
5 20250219 130625 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -1 5 -0.10 35854236 34447 90.80 1046 1049 1036 1359 733 1046 1040.85 0.87 0 -4586 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 462 7.41 0.74 12 0.08 141.00 1403.00 2245 20240820 -53.45 952 20241209 9.77 1142 -8.49 20250214 1018 2.65 20250102 2245 -53.45 20240820 952 9.77 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
6 20250219 120624 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -1 5 -0.10 30528005 29333 77.32 1046 1049 1036 1359 733 1046 1040.74 0.87 0 -4871 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 462 7.41 0.74 12 0.07 141.00 1403.00 2245 20240820 -53.45 952 20241209 9.77 1142 -8.49 20250214 1018 2.65 20250102 2245 -53.45 20240820 952 9.77 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
7 20250219 110625 57 100.00 KOSDAQ 기계·장비 N N N N N 1041 -5 5 -0.48 27978216 26883 70.86 1046 1049 1036 1359 733 1046 1040.74 0.87 0 -5044 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 460 7.38 0.74 12 0.06 141.00 1403.00 2245 20240820 -53.63 952 20241209 9.35 1142 -8.84 20250214 1018 2.26 20250102 2245 -53.63 20240820 952 9.35 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
8 20250219 100624 57 100.00 KOSDAQ 기계·장비 N N N N N 1041 -5 5 -0.48 9768340 9356 24.66 1046 1049 1040 1359 733 1046 1044.07 0.87 0 -5138 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 460 7.38 0.74 12 0.02 141.00 1403.00 2245 20240820 -53.63 952 20241209 9.35 1142 -8.84 20250214 1018 2.26 20250102 2245 -53.63 20240820 952 9.35 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
9 20250219 090626 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -1 5 -0.10 4959085 4741 12.50 1046 1046 1045 1359 733 1046 1046.00 0.87 0 -4689 1066 1056 1044 1034 1022 1061 1039 44 313 100 660 1 1 44216140 462 7.41 0.74 12 0.01 141.00 1403.00 2245 20240820 -53.45 952 20241209 9.77 1142 -8.49 20250214 1018 2.65 20250102 2245 -53.45 20240820 952 9.77 20241209 0.44 N 068330 100 44 억 386667 N N 0 N 00 N
10 20250218 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 1046 4 2 0.38 39558408 37854 48.61 1042 1054 1032 1354 730 1042 1045.03 0.88 0 -3022 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.42 0.75 12 0.09 141.00 1403.00 2245 20240820 -53.41 952 20241209 9.87 1142 -8.41 20250214 1018 2.75 20250102 2245 -53.41 20240820 952 9.87 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
11 20250218 150624 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 5 2 0.48 34568088 33069 42.46 1042 1054 1032 1354 730 1042 1045.33 0.88 0 -4225 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.43 0.75 12 0.07 141.00 1403.00 2245 20240820 -53.36 952 20241209 9.98 1142 -8.32 20250214 1018 2.85 20250102 2245 -53.36 20240820 952 9.98 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
12 20250218 140624 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 5 2 0.48 24399649 23359 30.00 1042 1054 1032 1354 730 1042 1044.55 0.88 0 -4577 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.43 0.75 12 0.05 141.00 1403.00 2245 20240820 -53.36 952 20241209 9.98 1142 -8.32 20250214 1018 2.85 20250102 2245 -53.36 20240820 952 9.98 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N