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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068790/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
20250212,160609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,40,2,0.63,2957848720,451104,166.18,6590,6820,6360,8260,4460,6360,6557.12,3.01,0,-1845,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1535,7.77,0.49,12,1.88,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,150609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,70,2,1.10,2908442180,443400,163.34,6590,6820,6360,8260,4460,6360,6559.59,3.01,0,-2547,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1542,7.80,0.49,12,1.85,824.00,13119.00,7380,20240326,-12.87,4555,20241115,41.16,6820,-5.72,20250212,5680,13.20,20250108,7380,-12.87,20240326,4555,41.16,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,140609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,90,2,1.42,2845193700,433588,159.73,6590,6820,6360,8260,4460,6360,6562.16,3.01,0,-1981,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1547,7.83,0.49,12,1.81,824.00,13119.00,7380,20240326,-12.60,4555,20241115,41.60,6820,-5.43,20250212,5680,13.56,20250108,7380,-12.60,20240326,4555,41.60,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,130611,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6360,0,3,0.00,2645664210,402703,148.35,6590,6820,6360,8260,4460,6360,6569.98,3.01,0,-1890,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1526,7.72,0.48,12,1.68,824.00,13119.00,7380,20240326,-13.82,4555,20241115,39.63,6820,-6.74,20250212,5680,11.97,20250108,7380,-13.82,20240326,4555,39.63,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,120609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,110,2,1.73,2514059440,382154,140.78,6590,6820,6360,8260,4460,6360,6578.89,3.01,0,-1788,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1552,7.85,0.49,12,1.59,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,110607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6460,100,2,1.57,2458709300,373593,137.63,6590,6820,6360,8260,4460,6360,6581.49,3.01,0,-2416,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1550,7.84,0.49,12,1.56,824.00,13119.00,7380,20240326,-12.47,4555,20241115,41.82,6820,-5.28,20250212,5680,13.73,20250108,7380,-12.47,20240326,4555,41.82,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,100608,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,80,2,1.26,2102739660,318395,117.29,6590,6820,6400,8260,4460,6360,6604.50,3.01,0,-1710,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1545,7.82,0.49,12,1.33,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250212,090612,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6570,210,2,3.30,1129899690,169515,62.45,6590,6820,6550,8260,4460,6360,6666.22,3.01,0,-446,6600,6480,6290,6170,5980,6540,6230,123,1900,500,4570,10,1,23987123,1576,7.97,0.50,12,0.71,824.00,13119.00,7380,20240326,-10.98,4555,20241115,44.24,6820,-3.67,20250212,5680,15.67,20250108,7380,-10.98,20240326,4555,44.24,20241115,1.04,N,068790,500,122 억,,722886,N,N,1,N,00,N
20250211,160610,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6360,190,2,3.08,1705831650,269095,350.01,6160,6410,6100,8020,4320,6170,6339.09,3.14,0,-31342,6330,6250,6120,6040,5910,6290,6080,123,1850,500,4440,10,1,23987123,1526,7.72,0.48,12,1.12,824.00,13119.00,7380,20240326,-13.82,4555,20241115,39.63,6410,-0.78,20250211,5680,11.97,20250108,7380,-13.82,20240326,4555,39.63,20241115,1.03,N,068790,500,122 억,,752373,N,N,1,N,00,N
20250211,150609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6370,200,2,3.24,1618397020,255373,332.16,6160,6410,6100,8020,4320,6170,6337.39,3.14,0,-30652,6330,6250,6120,6040,5910,6290,6080,123,1850,500,4440,10,1,23987123,1528,7.73,0.49,12,1.06,824.00,13119.00,7380,20240326,-13.69,4555,20241115,39.85,6410,-0.62,20250211,5680,12.15,20250108,7380,-13.69,20240326,4555,39.85,20241115,1.03,N,068790,500,122 억,,752373,N,N,0,N,00,N
20250211,140610,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6390,220,2,3.57,1129299020,178627,232.34,6160,6410,6100,8020,4320,6170,6322.11,3.14,0,-27729,6330,6250,6120,6040,5910,6290,6080,123,1850,500,4440,10,1,23987123,1533,7.75,0.49,12,0.74,824.00,13119.00,7380,20240326,-13.41,4555,20241115,40.29,6410,-0.31,20250211,5680,12.50,20250108,7380,-13.41,20240326,4555,40.29,20241115,1.03,N,068790,500,122 억,,752373,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 20250212 160609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6400 40 2 0.63 2957848720 451104 166.18 6590 6820 6360 8260 4460 6360 6557.12 3.01 0 -1845 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1535 7.77 0.49 12 1.88 824.00 13119.00 7380 20240326 -13.28 4555 20241115 40.50 6820 -6.16 20250212 5680 12.68 20250108 7380 -13.28 20240326 4555 40.50 20241115 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
3 20250212 150609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6430 70 2 1.10 2908442180 443400 163.34 6590 6820 6360 8260 4460 6360 6559.59 3.01 0 -2547 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1542 7.80 0.49 12 1.85 824.00 13119.00 7380 20240326 -12.87 4555 20241115 41.16 6820 -5.72 20250212 5680 13.20 20250108 7380 -12.87 20240326 4555 41.16 20241115 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
4 20250212 140609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6450 90 2 1.42 2845193700 433588 159.73 6590 6820 6360 8260 4460 6360 6562.16 3.01 0 -1981 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1547 7.83 0.49 12 1.81 824.00 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 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
5 20250212 130611 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6360 0 3 0.00 2645664210 402703 148.35 6590 6820 6360 8260 4460 6360 6569.98 3.01 0 -1890 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1526 7.72 0.48 12 1.68 824.00 13119.00 7380 20240326 -13.82 4555 20241115 39.63 6820 -6.74 20250212 5680 11.97 20250108 7380 -13.82 20240326 4555 39.63 20241115 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
6 20250212 120609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 110 2 1.73 2514059440 382154 140.78 6590 6820 6360 8260 4460 6360 6578.89 3.01 0 -1788 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1552 7.85 0.49 12 1.59 824.00 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 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
7 20250212 110607 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6460 100 2 1.57 2458709300 373593 137.63 6590 6820 6360 8260 4460 6360 6581.49 3.01 0 -2416 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1550 7.84 0.49 12 1.56 824.00 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 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
8 20250212 100608 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6440 80 2 1.26 2102739660 318395 117.29 6590 6820 6400 8260 4460 6360 6604.50 3.01 0 -1710 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1545 7.82 0.49 12 1.33 824.00 13119.00 7380 20240326 -12.74 4555 20241115 41.38 6820 -5.57 20250212 5680 13.38 20250108 7380 -12.74 20240326 4555 41.38 20241115 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
9 20250212 090612 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6570 210 2 3.30 1129899690 169515 62.45 6590 6820 6550 8260 4460 6360 6666.22 3.01 0 -446 6600 6480 6290 6170 5980 6540 6230 123 1900 500 4570 10 1 23987123 1576 7.97 0.50 12 0.71 824.00 13119.00 7380 20240326 -10.98 4555 20241115 44.24 6820 -3.67 20250212 5680 15.67 20250108 7380 -10.98 20240326 4555 44.24 20241115 1.04 N 068790 500 122 억 722886 N N 1 N 00 N
10 20250211 160610 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6360 190 2 3.08 1705831650 269095 350.01 6160 6410 6100 8020 4320 6170 6339.09 3.14 0 -31342 6330 6250 6120 6040 5910 6290 6080 123 1850 500 4440 10 1 23987123 1526 7.72 0.48 12 1.12 824.00 13119.00 7380 20240326 -13.82 4555 20241115 39.63 6410 -0.78 20250211 5680 11.97 20250108 7380 -13.82 20240326 4555 39.63 20241115 1.03 N 068790 500 122 억 752373 N N 1 N 00 N
11 20250211 150609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6370 200 2 3.24 1618397020 255373 332.16 6160 6410 6100 8020 4320 6170 6337.39 3.14 0 -30652 6330 6250 6120 6040 5910 6290 6080 123 1850 500 4440 10 1 23987123 1528 7.73 0.49 12 1.06 824.00 13119.00 7380 20240326 -13.69 4555 20241115 39.85 6410 -0.62 20250211 5680 12.15 20250108 7380 -13.69 20240326 4555 39.85 20241115 1.03 N 068790 500 122 억 752373 N N 0 N 00 N
12 20250211 140610 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6390 220 2 3.57 1129299020 178627 232.34 6160 6410 6100 8020 4320 6170 6322.11 3.14 0 -27729 6330 6250 6120 6040 5910 6290 6080 123 1850 500 4440 10 1 23987123 1533 7.75 0.49 12 0.74 824.00 13119.00 7380 20240326 -13.41 4555 20241115 40.29 6410 -0.31 20250211 5680 12.50 20250108 7380 -13.41 20240326 4555 40.29 20241115 1.03 N 068790 500 122 억 752373 N N 0 N 00 N