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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068330/price/prices-20250301.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
20250306,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,9,2,0.86,15395715,14555,58.49,1070,1072,1049,1366,736,1051,1057.72,0.86,0,-1987,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,469,7.52,0.76,12,0.03,141.00,1403.00,2245,20240820,-52.78,952,20241209,11.34,1142,-7.18,20250214,1018,4.13,20250102,2245,-52.78,20240820,952,11.34,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,150603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,0,3,0.00,11888551,11240,45.17,1070,1072,1049,1366,736,1051,1057.70,0.86,0,-1829,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,465,7.45,0.75,12,0.03,141.00,1403.00,2245,20240820,-53.18,952,20241209,10.40,1142,-7.97,20250214,1018,3.24,20250102,2245,-53.18,20240820,952,10.40,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,140602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,4,2,0.38,11422934,10797,43.39,1070,1072,1049,1366,736,1051,1057.97,0.86,0,-1826,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,466,7.48,0.75,12,0.02,141.00,1403.00,2245,20240820,-53.01,952,20241209,10.82,1142,-7.62,20250214,1018,3.63,20250102,2245,-53.01,20240820,952,10.82,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,130604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,11,2,1.05,10991781,10387,41.74,1070,1072,1049,1366,736,1051,1058.22,0.86,0,-1816,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,470,7.53,0.76,12,0.02,141.00,1403.00,2245,20240820,-52.69,952,20241209,11.55,1142,-7.01,20250214,1018,4.32,20250102,2245,-52.69,20240820,952,11.55,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,120603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,10,2,0.95,9267277,8754,35.18,1070,1072,1049,1366,736,1051,1058.63,0.86,0,-1425,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,469,7.52,0.76,12,0.02,141.00,1403.00,2245,20240820,-52.74,952,20241209,11.45,1142,-7.09,20250214,1018,4.22,20250102,2245,-52.74,20240820,952,11.45,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,110601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,5,2,0.48,8691781,8211,33.00,1070,1072,1049,1366,736,1051,1058.55,0.86,0,-1385,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,467,7.49,0.75,12,0.02,141.00,1403.00,2245,20240820,-52.96,952,20241209,10.92,1142,-7.53,20250214,1018,3.73,20250102,2245,-52.96,20240820,952,10.92,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,100603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,5,2,0.48,6181185,5829,23.42,1070,1072,1049,1366,736,1051,1060.42,0.86,0,-1600,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,467,7.49,0.75,12,0.01,141.00,1403.00,2245,20240820,-52.96,952,20241209,10.92,1142,-7.53,20250214,1018,3.73,20250102,2245,-52.96,20240820,952,10.92,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250306,090606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,2,2,0.19,2841554,2659,10.69,1070,1072,1053,1366,736,1051,1068.66,0.86,0,-1359,1067,1058,1046,1037,1025,1063,1042,44,315,100,670,1,1,44216140,466,7.47,0.75,12,0.01,141.00,1403.00,2245,20240820,-53.10,952,20241209,10.61,1142,-7.79,20250214,1018,3.44,20250102,2245,-53.10,20240820,952,10.61,20241209,0.42,N,068330,100,44 억,,378370,N,N,0,N,00,N
20250305,160557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,9,2,0.86,25912212,24883,106.78,1034,1055,1034,1354,730,1042,1041.36,0.85,0,1146,1070,1056,1045,1031,1020,1050,1025,44,312,100,660,1,1,44216140,465,7.45,0.75,12,0.06,141.00,1403.00,2245,20240820,-53.18,952,20241209,10.40,1142,-7.97,20250214,1018,3.24,20250102,2245,-53.18,20240820,952,10.40,20241209,0.44,N,068330,100,44 억,,377224,N,N,0,N,00,N
20250305,150559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,9,2,0.86,23791781,22864,98.12,1034,1055,1034,1354,730,1042,1040.58,0.85,0,1300,1070,1056,1045,1031,1020,1050,1025,44,312,100,660,1,1,44216140,465,7.45,0.75,12,0.05,141.00,1403.00,2245,20240820,-53.18,952,20241209,10.40,1142,-7.97,20250214,1018,3.24,20250102,2245,-53.18,20240820,952,10.40,20241209,0.44,N,068330,100,44 억,,377224,N,N,0,N,00,N
20250305,140558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,4,2,0.38,21790179,20958,89.94,1034,1049,1034,1354,730,1042,1039.71,0.85,0,738,1070,1056,1045,1031,1020,1050,1025,44,312,100,660,1,1,44216140,463,7.42,0.75,12,0.05,141.00,1403.00,2245,20240820,-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,,377224,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 20250306 160604 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 9 2 0.86 15395715 14555 58.49 1070 1072 1049 1366 736 1051 1057.72 0.86 0 -1987 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 469 7.52 0.76 12 0.03 141.00 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 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
3 20250306 150603 57 100.00 KOSDAQ 기계·장비 N N N N N 1051 0 3 0.00 11888551 11240 45.17 1070 1072 1049 1366 736 1051 1057.70 0.86 0 -1829 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 465 7.45 0.75 12 0.03 141.00 1403.00 2245 20240820 -53.18 952 20241209 10.40 1142 -7.97 20250214 1018 3.24 20250102 2245 -53.18 20240820 952 10.40 20241209 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
4 20250306 140602 57 100.00 KOSDAQ 기계·장비 N N N N N 1055 4 2 0.38 11422934 10797 43.39 1070 1072 1049 1366 736 1051 1057.97 0.86 0 -1826 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 466 7.48 0.75 12 0.02 141.00 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 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
5 20250306 130604 57 100.00 KOSDAQ 기계·장비 N N N N N 1062 11 2 1.05 10991781 10387 41.74 1070 1072 1049 1366 736 1051 1058.22 0.86 0 -1816 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 470 7.53 0.76 12 0.02 141.00 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 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
6 20250306 120603 57 100.00 KOSDAQ 기계·장비 N N N N N 1061 10 2 0.95 9267277 8754 35.18 1070 1072 1049 1366 736 1051 1058.63 0.86 0 -1425 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 469 7.52 0.76 12 0.02 141.00 1403.00 2245 20240820 -52.74 952 20241209 11.45 1142 -7.09 20250214 1018 4.22 20250102 2245 -52.74 20240820 952 11.45 20241209 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
7 20250306 110601 57 100.00 KOSDAQ 기계·장비 N N N N N 1056 5 2 0.48 8691781 8211 33.00 1070 1072 1049 1366 736 1051 1058.55 0.86 0 -1385 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 467 7.49 0.75 12 0.02 141.00 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 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
8 20250306 100603 57 100.00 KOSDAQ 기계·장비 N N N N N 1056 5 2 0.48 6181185 5829 23.42 1070 1072 1049 1366 736 1051 1060.42 0.86 0 -1600 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 467 7.49 0.75 12 0.01 141.00 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 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
9 20250306 090606 57 100.00 KOSDAQ 기계·장비 N N N N N 1053 2 2 0.19 2841554 2659 10.69 1070 1072 1053 1366 736 1051 1068.66 0.86 0 -1359 1067 1058 1046 1037 1025 1063 1042 44 315 100 670 1 1 44216140 466 7.47 0.75 12 0.01 141.00 1403.00 2245 20240820 -53.10 952 20241209 10.61 1142 -7.79 20250214 1018 3.44 20250102 2245 -53.10 20240820 952 10.61 20241209 0.42 N 068330 100 44 억 378370 N N 0 N 00 N
10 20250305 160557 57 100.00 KOSDAQ 기계·장비 N N N N N 1051 9 2 0.86 25912212 24883 106.78 1034 1055 1034 1354 730 1042 1041.36 0.85 0 1146 1070 1056 1045 1031 1020 1050 1025 44 312 100 660 1 1 44216140 465 7.45 0.75 12 0.06 141.00 1403.00 2245 20240820 -53.18 952 20241209 10.40 1142 -7.97 20250214 1018 3.24 20250102 2245 -53.18 20240820 952 10.40 20241209 0.44 N 068330 100 44 억 377224 N N 0 N 00 N
11 20250305 150559 57 100.00 KOSDAQ 기계·장비 N N N N N 1051 9 2 0.86 23791781 22864 98.12 1034 1055 1034 1354 730 1042 1040.58 0.85 0 1300 1070 1056 1045 1031 1020 1050 1025 44 312 100 660 1 1 44216140 465 7.45 0.75 12 0.05 141.00 1403.00 2245 20240820 -53.18 952 20241209 10.40 1142 -7.97 20250214 1018 3.24 20250102 2245 -53.18 20240820 952 10.40 20241209 0.44 N 068330 100 44 억 377224 N N 0 N 00 N
12 20250305 140558 57 100.00 KOSDAQ 기계·장비 N N N N N 1046 4 2 0.38 21790179 20958 89.94 1034 1049 1034 1354 730 1042 1039.71 0.85 0 738 1070 1056 1045 1031 1020 1050 1025 44 312 100 660 1 1 44216140 463 7.42 0.75 12 0.05 141.00 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 377224 N N 0 N 00 N