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
068790/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
20250306,160604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-140,5,-2.23,232618610,37832,61.00,6310,6310,6090,8150,4390,6270,6148.73,3.12,0,-8233,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1470,7.44,0.47,12,0.16,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.07,N,068790,500,122 억,,748947,N,N,6,N,00,N
20250306,150604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-140,5,-2.23,203768350,33116,53.40,6310,6310,6100,8150,4390,6270,6153.17,3.12,0,-7474,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1470,7.44,0.47,12,0.14,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250306,140603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-140,5,-2.23,151173180,24505,39.51,6310,6310,6120,8150,4390,6270,6169.07,3.12,0,-5517,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1470,7.44,0.47,12,0.10,824.00,13119.00,7380,20240326,-16.94,4555,20241115,34.58,6820,-10.12,20250212,5680,7.92,20250108,7380,-16.94,20240326,4555,34.58,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250306,130604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6180,-90,5,-1.44,108597680,17563,28.32,6310,6310,6130,8150,4390,6270,6183.32,3.12,0,-5634,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1482,7.50,0.47,12,0.07,824.00,13119.00,7380,20240326,-16.26,4555,20241115,35.68,6820,-9.38,20250212,5680,8.80,20250108,7380,-16.26,20240326,4555,35.68,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250306,120603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6160,-110,5,-1.75,85084150,13734,22.14,6310,6310,6160,8150,4390,6270,6195.15,3.12,0,-5000,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1478,7.48,0.47,12,0.06,824.00,13119.00,7380,20240326,-16.53,4555,20241115,35.24,6820,-9.68,20250212,5680,8.45,20250108,7380,-16.53,20240326,4555,35.24,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250306,110601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6230,-40,5,-0.64,71814350,11583,18.68,6310,6310,6170,8150,4390,6270,6199.98,3.12,0,-4979,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1494,7.56,0.47,12,0.05,824.00,13119.00,7380,20240326,-15.58,4555,20241115,36.77,6820,-8.65,20250212,5680,9.68,20250108,7380,-15.58,20240326,4555,36.77,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250306,100603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6190,-80,5,-1.28,56058190,9051,14.59,6310,6310,6170,8150,4390,6270,6193.59,3.12,0,-3136,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1485,7.51,0.47,12,0.04,824.00,13119.00,7380,20240326,-16.12,4555,20241115,35.89,6820,-9.24,20250212,5680,8.98,20250108,7380,-16.12,20240326,4555,35.89,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250306,090607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6260,-10,5,-0.16,654920,104,0.17,6310,6310,6230,8150,4390,6270,6297.31,3.12,0,-34,6436,6352,6236,6152,6036,6395,6195,123,1880,500,4510,10,1,23987123,1502,7.60,0.48,12,0.00,824.00,13119.00,7380,20240326,-15.18,4555,20241115,37.43,6820,-8.21,20250212,5680,10.21,20250108,7380,-15.18,20240326,4555,37.43,20241115,1.07,N,068790,500,122 억,,748947,N,N,0,N,00,N
20250305,160557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6270,100,2,1.62,383092750,61847,242.81,6250,6320,6120,8020,4320,6170,6194.20,3.09,0,8803,6283,6226,6143,6086,6003,6255,6115,123,1850,500,4440,10,1,23987123,1504,7.61,0.48,12,0.26,824.00,13119.00,7380,20240326,-15.04,4555,20241115,37.65,6820,-8.06,20250212,5680,10.39,20250108,7380,-15.04,20240326,4555,37.65,20241115,1.09,N,068790,500,122 억,,740144,N,N,0,N,00,N
20250305,150600,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6280,110,2,1.78,361123490,58353,229.10,6250,6300,6120,8020,4320,6170,6188.60,3.09,0,9741,6283,6226,6143,6086,6003,6255,6115,123,1850,500,4440,10,1,23987123,1506,7.62,0.48,12,0.24,824.00,13119.00,7380,20240326,-14.91,4555,20241115,37.87,6820,-7.92,20250212,5680,10.56,20250108,7380,-14.91,20240326,4555,37.87,20241115,1.09,N,068790,500,122 억,,740144,N,N,0,N,00,N
20250305,140558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6140,-30,5,-0.49,151667690,24635,96.72,6250,6250,6120,8020,4320,6170,6156.59,3.09,0,1398,6283,6226,6143,6086,6003,6255,6115,123,1850,500,4440,10,1,23987123,1473,7.45,0.47,12,0.10,824.00,13119.00,7380,20240326,-16.80,4555,20241115,34.80,6820,-9.97,20250212,5680,8.10,20250108,7380,-16.80,20240326,4555,34.80,20241115,1.09,N,068790,500,122 억,,740144,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6130 -140 5 -2.23 232618610 37832 61.00 6310 6310 6090 8150 4390 6270 6148.73 3.12 0 -8233 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1470 7.44 0.47 12 0.16 824.00 13119.00 7380 20240326 -16.94 4555 20241115 34.58 6820 -10.12 20250212 5680 7.92 20250108 7380 -16.94 20240326 4555 34.58 20241115 1.07 N 068790 500 122 억 748947 N N 6 N 00 N
3 20250306 150604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6130 -140 5 -2.23 203768350 33116 53.40 6310 6310 6100 8150 4390 6270 6153.17 3.12 0 -7474 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1470 7.44 0.47 12 0.14 824.00 13119.00 7380 20240326 -16.94 4555 20241115 34.58 6820 -10.12 20250212 5680 7.92 20250108 7380 -16.94 20240326 4555 34.58 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
4 20250306 140603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6130 -140 5 -2.23 151173180 24505 39.51 6310 6310 6120 8150 4390 6270 6169.07 3.12 0 -5517 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1470 7.44 0.47 12 0.10 824.00 13119.00 7380 20240326 -16.94 4555 20241115 34.58 6820 -10.12 20250212 5680 7.92 20250108 7380 -16.94 20240326 4555 34.58 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
5 20250306 130604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6180 -90 5 -1.44 108597680 17563 28.32 6310 6310 6130 8150 4390 6270 6183.32 3.12 0 -5634 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1482 7.50 0.47 12 0.07 824.00 13119.00 7380 20240326 -16.26 4555 20241115 35.68 6820 -9.38 20250212 5680 8.80 20250108 7380 -16.26 20240326 4555 35.68 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
6 20250306 120603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6160 -110 5 -1.75 85084150 13734 22.14 6310 6310 6160 8150 4390 6270 6195.15 3.12 0 -5000 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1478 7.48 0.47 12 0.06 824.00 13119.00 7380 20240326 -16.53 4555 20241115 35.24 6820 -9.68 20250212 5680 8.45 20250108 7380 -16.53 20240326 4555 35.24 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
7 20250306 110601 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6230 -40 5 -0.64 71814350 11583 18.68 6310 6310 6170 8150 4390 6270 6199.98 3.12 0 -4979 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1494 7.56 0.47 12 0.05 824.00 13119.00 7380 20240326 -15.58 4555 20241115 36.77 6820 -8.65 20250212 5680 9.68 20250108 7380 -15.58 20240326 4555 36.77 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
8 20250306 100603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6190 -80 5 -1.28 56058190 9051 14.59 6310 6310 6170 8150 4390 6270 6193.59 3.12 0 -3136 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1485 7.51 0.47 12 0.04 824.00 13119.00 7380 20240326 -16.12 4555 20241115 35.89 6820 -9.24 20250212 5680 8.98 20250108 7380 -16.12 20240326 4555 35.89 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
9 20250306 090607 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6260 -10 5 -0.16 654920 104 0.17 6310 6310 6230 8150 4390 6270 6297.31 3.12 0 -34 6436 6352 6236 6152 6036 6395 6195 123 1880 500 4510 10 1 23987123 1502 7.60 0.48 12 0.00 824.00 13119.00 7380 20240326 -15.18 4555 20241115 37.43 6820 -8.21 20250212 5680 10.21 20250108 7380 -15.18 20240326 4555 37.43 20241115 1.07 N 068790 500 122 억 748947 N N 0 N 00 N
10 20250305 160557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6270 100 2 1.62 383092750 61847 242.81 6250 6320 6120 8020 4320 6170 6194.20 3.09 0 8803 6283 6226 6143 6086 6003 6255 6115 123 1850 500 4440 10 1 23987123 1504 7.61 0.48 12 0.26 824.00 13119.00 7380 20240326 -15.04 4555 20241115 37.65 6820 -8.06 20250212 5680 10.39 20250108 7380 -15.04 20240326 4555 37.65 20241115 1.09 N 068790 500 122 억 740144 N N 0 N 00 N
11 20250305 150600 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6280 110 2 1.78 361123490 58353 229.10 6250 6300 6120 8020 4320 6170 6188.60 3.09 0 9741 6283 6226 6143 6086 6003 6255 6115 123 1850 500 4440 10 1 23987123 1506 7.62 0.48 12 0.24 824.00 13119.00 7380 20240326 -14.91 4555 20241115 37.87 6820 -7.92 20250212 5680 10.56 20250108 7380 -14.91 20240326 4555 37.87 20241115 1.09 N 068790 500 122 억 740144 N N 0 N 00 N
12 20250305 140558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6140 -30 5 -0.49 151667690 24635 96.72 6250 6250 6120 8020 4320 6170 6156.59 3.09 0 1398 6283 6226 6143 6086 6003 6255 6115 123 1850 500 4440 10 1 23987123 1473 7.45 0.47 12 0.10 824.00 13119.00 7380 20240326 -16.80 4555 20241115 34.80 6820 -9.97 20250212 5680 8.10 20250108 7380 -16.80 20240326 4555 34.80 20241115 1.09 N 068790 500 122 억 740144 N N 0 N 00 N