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
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
20250313,160618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,-50,5,-0.77,482286930,74942,15.25,6500,6540,6350,8450,4550,6500,6434.96,3.09,0,3041,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1547,7.83,0.49,12,0.31,824.00,13119.00,7380,20240326,-12.60,4555,20241115,41.60,6820,-5.43,20250212,5680,13.56,20250108,7380,-12.60,20240326,4555,41.60,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,150619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6410,-90,5,-1.38,449482980,69832,14.21,6500,6540,6350,8450,4550,6500,6436.10,3.09,0,3541,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1538,7.78,0.49,12,0.29,824.00,13119.00,7380,20240326,-13.14,4555,20241115,40.72,6820,-6.01,20250212,5680,12.85,20250108,7380,-13.14,20240326,4555,40.72,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,140618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6420,-80,5,-1.23,425333250,66071,13.44,6500,6540,6350,8450,4550,6500,6436.96,3.09,0,3793,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1540,7.79,0.49,12,0.28,824.00,13119.00,7380,20240326,-13.01,4555,20241115,40.94,6820,-5.87,20250212,5680,13.03,20250108,7380,-13.01,20240326,4555,40.94,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,130618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-30,5,-0.46,383255560,59532,12.11,6500,6540,6350,8450,4550,6500,6437.19,3.09,0,4035,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1552,7.85,0.49,12,0.25,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,120618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-30,5,-0.46,355990790,55308,11.25,6500,6540,6350,8450,4550,6500,6435.84,3.09,0,5049,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1552,7.85,0.49,12,0.23,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,110617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6480,-20,5,-0.31,314521090,48872,9.94,6500,6540,6350,8450,4550,6500,6434.83,3.09,0,5180,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1554,7.86,0.49,12,0.20,824.00,13119.00,7380,20240326,-12.20,4555,20241115,42.26,6820,-4.99,20250212,5680,14.08,20250108,7380,-12.20,20240326,4555,42.26,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,100617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6390,-110,5,-1.69,180558990,28178,5.73,6500,6500,6350,8450,4550,6500,6405.85,3.09,0,2062,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1533,7.75,0.49,12,0.12,824.00,13119.00,7380,20240326,-13.41,4555,20241115,40.29,6820,-6.30,20250212,5680,12.50,20250108,7380,-13.41,20240326,4555,40.29,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250313,090619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6420,-80,5,-1.23,32694750,5073,1.03,6500,6500,6400,8450,4550,6500,6437.68,3.09,0,1315,6926,6712,6546,6332,6166,6630,6250,123,1950,500,4680,10,1,23987123,1540,7.79,0.49,12,0.02,824.00,13119.00,7380,20240326,-13.01,4555,20241115,40.94,6820,-5.87,20250212,5680,13.03,20250108,7380,-13.01,20240326,4555,40.94,20241115,1.12,N,068790,500,122 억,,740845,N,N,0,N,00,N
20250312,160615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,100,2,1.56,3203065775,488465,960.58,6570,6760,6380,8320,4480,6400,6557.42,3.13,0,-10559,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1559,7.89,0.50,12,2.04,824.00,13119.00,7380,20240326,-11.92,4555,20241115,42.70,6820,-4.69,20250212,5680,14.44,20250108,7380,-11.92,20240326,4555,42.70,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,150616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6460,60,2,0.94,3112746595,474512,933.14,6570,6760,6380,8320,4480,6400,6559.89,3.13,0,-12855,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1550,7.84,0.49,12,1.98,824.00,13119.00,7380,20240326,-12.47,4555,20241115,41.82,6820,-5.28,20250212,5680,13.73,20250108,7380,-12.47,20240326,4555,41.82,20241115,1.11,N,068790,500,122 억,,751114,N,N,0,N,00,N
20250312,140615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6520,120,2,1.88,767028625,117745,231.55,6570,6600,6380,8320,4480,6400,6514.32,3.13,0,4460,6566,6482,6316,6232,6066,6525,6275,123,1920,500,4600,10,1,23987123,1564,7.91,0.50,12,0.49,824.00,13119.00,7380,20240326,-11.65,4555,20241115,43.14,6820,-4.40,20250212,5680,14.79,20250108,7380,-11.65,20240326,4555,43.14,20241115,1.11,N,068790,500,122 억,,751114,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 160618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6450 -50 5 -0.77 482286930 74942 15.25 6500 6540 6350 8450 4550 6500 6434.96 3.09 0 3041 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1547 7.83 0.49 12 0.31 824.00 13119.00 7380 20240326 -12.60 4555 20241115 41.60 6820 -5.43 20250212 5680 13.56 20250108 7380 -12.60 20240326 4555 41.60 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
3 20250313 150619 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6410 -90 5 -1.38 449482980 69832 14.21 6500 6540 6350 8450 4550 6500 6436.10 3.09 0 3541 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1538 7.78 0.49 12 0.29 824.00 13119.00 7380 20240326 -13.14 4555 20241115 40.72 6820 -6.01 20250212 5680 12.85 20250108 7380 -13.14 20240326 4555 40.72 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
4 20250313 140618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6420 -80 5 -1.23 425333250 66071 13.44 6500 6540 6350 8450 4550 6500 6436.96 3.09 0 3793 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1540 7.79 0.49 12 0.28 824.00 13119.00 7380 20240326 -13.01 4555 20241115 40.94 6820 -5.87 20250212 5680 13.03 20250108 7380 -13.01 20240326 4555 40.94 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
5 20250313 130618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 -30 5 -0.46 383255560 59532 12.11 6500 6540 6350 8450 4550 6500 6437.19 3.09 0 4035 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1552 7.85 0.49 12 0.25 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
6 20250313 120618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 -30 5 -0.46 355990790 55308 11.25 6500 6540 6350 8450 4550 6500 6435.84 3.09 0 5049 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1552 7.85 0.49 12 0.23 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
7 20250313 110617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6480 -20 5 -0.31 314521090 48872 9.94 6500 6540 6350 8450 4550 6500 6434.83 3.09 0 5180 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1554 7.86 0.49 12 0.20 824.00 13119.00 7380 20240326 -12.20 4555 20241115 42.26 6820 -4.99 20250212 5680 14.08 20250108 7380 -12.20 20240326 4555 42.26 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
8 20250313 100617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6390 -110 5 -1.69 180558990 28178 5.73 6500 6500 6350 8450 4550 6500 6405.85 3.09 0 2062 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1533 7.75 0.49 12 0.12 824.00 13119.00 7380 20240326 -13.41 4555 20241115 40.29 6820 -6.30 20250212 5680 12.50 20250108 7380 -13.41 20240326 4555 40.29 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
9 20250313 090619 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6420 -80 5 -1.23 32694750 5073 1.03 6500 6500 6400 8450 4550 6500 6437.68 3.09 0 1315 6926 6712 6546 6332 6166 6630 6250 123 1950 500 4680 10 1 23987123 1540 7.79 0.49 12 0.02 824.00 13119.00 7380 20240326 -13.01 4555 20241115 40.94 6820 -5.87 20250212 5680 13.03 20250108 7380 -13.01 20240326 4555 40.94 20241115 1.12 N 068790 500 122 억 740845 N N 0 N 00 N
10 20250312 160615 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6500 100 2 1.56 3203065775 488465 960.58 6570 6760 6380 8320 4480 6400 6557.42 3.13 0 -10559 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1559 7.89 0.50 12 2.04 824.00 13119.00 7380 20240326 -11.92 4555 20241115 42.70 6820 -4.69 20250212 5680 14.44 20250108 7380 -11.92 20240326 4555 42.70 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
11 20250312 150616 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6460 60 2 0.94 3112746595 474512 933.14 6570 6760 6380 8320 4480 6400 6559.89 3.13 0 -12855 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1550 7.84 0.49 12 1.98 824.00 13119.00 7380 20240326 -12.47 4555 20241115 41.82 6820 -5.28 20250212 5680 13.73 20250108 7380 -12.47 20240326 4555 41.82 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N
12 20250312 140615 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6520 120 2 1.88 767028625 117745 231.55 6570 6600 6380 8320 4480 6400 6514.32 3.13 0 4460 6566 6482 6316 6232 6066 6525 6275 123 1920 500 4600 10 1 23987123 1564 7.91 0.50 12 0.49 824.00 13119.00 7380 20240326 -11.65 4555 20241115 43.14 6820 -4.40 20250212 5680 14.79 20250108 7380 -11.65 20240326 4555 43.14 20241115 1.11 N 068790 500 122 억 751114 N N 0 N 00 N