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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1020,-7,5,-0.68,33634394,32844,72.87,1020,1033,1020,1335,719,1027,1024.07,0.84,0,-2196,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,451,7.23,0.73,12,0.07,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,1142,-10.68,20250214,1000,2.00,20250311,2245,-54.57,20240820,952,7.14,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,150618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,-2,5,-0.19,27857373,27184,60.32,1020,1033,1020,1335,719,1027,1024.77,0.84,0,-1691,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,453,7.27,0.73,12,0.06,141.00,1403.00,2245,20240820,-54.34,952,20241209,7.67,1142,-10.25,20250214,1000,2.50,20250311,2245,-54.34,20240820,952,7.67,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,140618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,0,3,0.00,20020254,19523,43.32,1020,1033,1020,1335,719,1027,1025.47,0.84,0,-1454,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,454,7.28,0.73,12,0.04,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,130618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1031,4,2,0.39,19068339,18595,41.26,1020,1033,1020,1335,719,1027,1025.46,0.84,0,-1590,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,456,7.31,0.73,12,0.04,141.00,1403.00,2245,20240820,-54.08,952,20241209,8.30,1142,-9.72,20250214,1000,3.10,20250311,2245,-54.08,20240820,952,8.30,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,120618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,0,3,0.00,18261649,17812,39.52,1020,1033,1020,1335,719,1027,1025.24,0.84,0,-1256,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,454,7.28,0.73,12,0.04,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,110617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-1,5,-0.10,13433901,13110,29.09,1020,1033,1020,1335,719,1027,1024.71,0.84,0,-1256,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,454,7.28,0.73,12,0.03,141.00,1403.00,2245,20240820,-54.30,952,20241209,7.77,1142,-10.16,20250214,1000,2.60,20250311,2245,-54.30,20240820,952,7.77,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,100617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-1,5,-0.10,8088699,7906,17.54,1020,1033,1020,1335,719,1027,1023.11,0.84,0,-1314,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,454,7.28,0.73,12,0.02,141.00,1403.00,2245,20240820,-54.30,952,20241209,7.77,1142,-10.16,20250214,1000,2.60,20250311,2245,-54.30,20240820,952,7.77,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250313,090619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1025,-2,5,-0.19,3821508,3745,8.31,1020,1027,1020,1335,719,1027,1020.43,0.84,0,-489,1057,1042,1029,1014,1001,1049,1021,44,308,100,650,1,1,44216140,453,7.27,0.73,12,0.01,141.00,1403.00,2245,20240820,-54.34,952,20241209,7.67,1142,-10.25,20250214,1000,2.50,20250311,2245,-54.34,20240820,952,7.67,20241209,0.40,N,068330,100,44 억,,371706,N,N,0,N,00,N
20250312,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,-3,5,-0.29,45205369,43908,89.65,1016,1044,1016,1339,721,1030,1029.55,0.84,0,664,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,454,7.28,0.73,12,0.10,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,-3,5,-0.29,42723149,41492,84.71,1016,1044,1016,1339,721,1030,1029.67,0.84,0,865,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,454,7.28,0.73,12,0.09,141.00,1403.00,2245,20240820,-54.25,952,20241209,7.88,1142,-10.07,20250214,1000,2.70,20250311,2245,-54.25,20240820,952,7.88,20241209,0.38,N,068330,100,44 억,,371042,N,N,0,N,00,N
20250312,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1034,4,2,0.39,32664116,31706,64.73,1016,1044,1016,1339,721,1030,1030.22,0.84,0,729,1051,1040,1020,1009,989,1046,1015,44,309,100,650,1,1,44216140,457,7.33,0.74,12,0.07,141.00,1403.00,2245,20240820,-53.94,952,20241209,8.61,1142,-9.46,20250214,1000,3.40,20250311,2245,-53.94,20240820,952,8.61,20241209,0.38,N,068330,100,44 억,,371042,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 20250313 160617 57 100.00 KOSDAQ 기계·장비 N N N N N 1020 -7 5 -0.68 33634394 32844 72.87 1020 1033 1020 1335 719 1027 1024.07 0.84 0 -2196 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 451 7.23 0.73 12 0.07 141.00 1403.00 2245 20240820 -54.57 952 20241209 7.14 1142 -10.68 20250214 1000 2.00 20250311 2245 -54.57 20240820 952 7.14 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
3 20250313 150618 57 100.00 KOSDAQ 기계·장비 N N N N N 1025 -2 5 -0.19 27857373 27184 60.32 1020 1033 1020 1335 719 1027 1024.77 0.84 0 -1691 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 453 7.27 0.73 12 0.06 141.00 1403.00 2245 20240820 -54.34 952 20241209 7.67 1142 -10.25 20250214 1000 2.50 20250311 2245 -54.34 20240820 952 7.67 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
4 20250313 140618 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 0 3 0.00 20020254 19523 43.32 1020 1033 1020 1335 719 1027 1025.47 0.84 0 -1454 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 454 7.28 0.73 12 0.04 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
5 20250313 130618 57 100.00 KOSDAQ 기계·장비 N N N N N 1031 4 2 0.39 19068339 18595 41.26 1020 1033 1020 1335 719 1027 1025.46 0.84 0 -1590 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 456 7.31 0.73 12 0.04 141.00 1403.00 2245 20240820 -54.08 952 20241209 8.30 1142 -9.72 20250214 1000 3.10 20250311 2245 -54.08 20240820 952 8.30 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
6 20250313 120618 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 0 3 0.00 18261649 17812 39.52 1020 1033 1020 1335 719 1027 1025.24 0.84 0 -1256 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 454 7.28 0.73 12 0.04 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
7 20250313 110617 57 100.00 KOSDAQ 기계·장비 N N N N N 1026 -1 5 -0.10 13433901 13110 29.09 1020 1033 1020 1335 719 1027 1024.71 0.84 0 -1256 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 454 7.28 0.73 12 0.03 141.00 1403.00 2245 20240820 -54.30 952 20241209 7.77 1142 -10.16 20250214 1000 2.60 20250311 2245 -54.30 20240820 952 7.77 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
8 20250313 100617 57 100.00 KOSDAQ 기계·장비 N N N N N 1026 -1 5 -0.10 8088699 7906 17.54 1020 1033 1020 1335 719 1027 1023.11 0.84 0 -1314 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 454 7.28 0.73 12 0.02 141.00 1403.00 2245 20240820 -54.30 952 20241209 7.77 1142 -10.16 20250214 1000 2.60 20250311 2245 -54.30 20240820 952 7.77 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
9 20250313 090619 57 100.00 KOSDAQ 기계·장비 N N N N N 1025 -2 5 -0.19 3821508 3745 8.31 1020 1027 1020 1335 719 1027 1020.43 0.84 0 -489 1057 1042 1029 1014 1001 1049 1021 44 308 100 650 1 1 44216140 453 7.27 0.73 12 0.01 141.00 1403.00 2245 20240820 -54.34 952 20241209 7.67 1142 -10.25 20250214 1000 2.50 20250311 2245 -54.34 20240820 952 7.67 20241209 0.40 N 068330 100 44 억 371706 N N 0 N 00 N
10 20250312 160614 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 -3 5 -0.29 45205369 43908 89.65 1016 1044 1016 1339 721 1030 1029.55 0.84 0 664 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 454 7.28 0.73 12 0.10 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
11 20250312 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 -3 5 -0.29 42723149 41492 84.71 1016 1044 1016 1339 721 1030 1029.67 0.84 0 865 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 454 7.28 0.73 12 0.09 141.00 1403.00 2245 20240820 -54.25 952 20241209 7.88 1142 -10.07 20250214 1000 2.70 20250311 2245 -54.25 20240820 952 7.88 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N
12 20250312 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 1034 4 2 0.39 32664116 31706 64.73 1016 1044 1016 1339 721 1030 1030.22 0.84 0 729 1051 1040 1020 1009 989 1046 1015 44 309 100 650 1 1 44216140 457 7.33 0.74 12 0.07 141.00 1403.00 2245 20240820 -53.94 952 20241209 8.61 1142 -9.46 20250214 1000 3.40 20250311 2245 -53.94 20240820 952 8.61 20241209 0.38 N 068330 100 44 억 371042 N N 0 N 00 N