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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068330/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
20250218,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,4,2,0.38,39558408,37854,48.61,1042,1054,1032,1354,730,1042,1045.03,0.88,0,-3022,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.42,0.75,12,0.09,141.00,1403.00,2245,20240820,-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,,389689,N,N,0,N,00,N
20250218,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,5,2,0.48,34568088,33069,42.46,1042,1054,1032,1354,730,1042,1045.33,0.88,0,-4225,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.43,0.75,12,0.07,141.00,1403.00,2245,20240820,-53.36,952,20241209,9.98,1142,-8.32,20250214,1018,2.85,20250102,2245,-53.36,20240820,952,9.98,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,5,2,0.48,24399649,23359,30.00,1042,1054,1032,1354,730,1042,1044.55,0.88,0,-4577,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.43,0.75,12,0.05,141.00,1403.00,2245,20240820,-53.36,952,20241209,9.98,1142,-8.32,20250214,1018,2.85,20250102,2245,-53.36,20240820,952,9.98,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,130622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,4,2,0.38,22488744,21532,27.65,1042,1054,1032,1354,730,1042,1044.43,0.88,0,-4788,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.42,0.75,12,0.05,141.00,1403.00,2245,20240820,-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,,389689,N,N,0,N,00,N
20250218,120623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1043,1,2,0.10,22281792,21334,27.40,1042,1054,1032,1354,730,1042,1044.43,0.88,0,-4788,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,461,7.40,0.74,12,0.05,141.00,1403.00,2245,20240820,-53.54,952,20241209,9.56,1142,-8.67,20250214,1018,2.46,20250102,2245,-53.54,20240820,952,9.56,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,110622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,5,2,0.48,19884080,19038,24.45,1042,1054,1032,1354,730,1042,1044.44,0.88,0,-4676,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,463,7.43,0.75,12,0.04,141.00,1403.00,2245,20240820,-53.36,952,20241209,9.98,1142,-8.32,20250214,1018,2.85,20250102,2245,-53.36,20240820,952,9.98,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,100622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,8,2,0.77,12636053,12148,15.60,1042,1050,1032,1354,730,1042,1040.18,0.88,0,-2069,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,464,7.45,0.75,12,0.03,141.00,1403.00,2245,20240820,-53.23,952,20241209,10.29,1142,-8.06,20250214,1018,3.14,20250102,2245,-53.23,20240820,952,10.29,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250218,090624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,0,3,0.00,3381148,3241,4.16,1042,1045,1042,1354,730,1042,1043.24,0.88,0,-120,1060,1050,1044,1034,1028,1048,1032,44,312,100,660,1,1,44216140,461,7.39,0.74,12,0.01,141.00,1403.00,2245,20240820,-53.59,952,20241209,9.45,1142,-8.76,20250214,1018,2.36,20250102,2245,-53.59,20240820,952,9.45,20241209,0.44,N,068330,100,44 억,,389689,N,N,0,N,00,N
20250217,160622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-9,5,-0.86,81096934,77663,33.03,1051,1054,1038,1366,736,1051,1044.24,0.87,0,7060,1177,1113,1078,1014,979,1146,1047,44,315,100,670,1,1,44216140,461,7.39,0.74,12,0.18,141.00,1403.00,2245,20240820,-53.59,952,20241209,9.45,1142,-8.76,20250214,1018,2.36,20250102,2245,-53.59,20240820,952,9.45,20241209,0.43,N,068330,100,44 억,,382629,N,N,0,N,00,N
20250217,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-9,5,-0.86,76700030,73443,31.23,1051,1054,1038,1366,736,1051,1044.35,0.87,0,8336,1177,1113,1078,1014,979,1146,1047,44,315,100,670,1,1,44216140,461,7.39,0.74,12,0.17,141.00,1403.00,2245,20240820,-53.59,952,20241209,9.45,1142,-8.76,20250214,1018,2.36,20250102,2245,-53.59,20240820,952,9.45,20241209,0.43,N,068330,100,44 억,,382629,N,N,0,N,00,N
20250217,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1043,-8,5,-0.76,72041007,68969,29.33,1051,1054,1038,1366,736,1051,1044.54,0.87,0,8329,1177,1113,1078,1014,979,1146,1047,44,315,100,670,1,1,44216140,461,7.40,0.74,12,0.16,141.00,1403.00,2245,20240820,-53.54,952,20241209,9.56,1142,-8.67,20250214,1018,2.46,20250102,2245,-53.54,20240820,952,9.56,20241209,0.43,N,068330,100,44 억,,382629,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 20250218 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 1046 4 2 0.38 39558408 37854 48.61 1042 1054 1032 1354 730 1042 1045.03 0.88 0 -3022 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.42 0.75 12 0.09 141.00 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 389689 N N 0 N 00 N
3 20250218 150624 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 5 2 0.48 34568088 33069 42.46 1042 1054 1032 1354 730 1042 1045.33 0.88 0 -4225 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.43 0.75 12 0.07 141.00 1403.00 2245 20240820 -53.36 952 20241209 9.98 1142 -8.32 20250214 1018 2.85 20250102 2245 -53.36 20240820 952 9.98 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
4 20250218 140624 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 5 2 0.48 24399649 23359 30.00 1042 1054 1032 1354 730 1042 1044.55 0.88 0 -4577 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.43 0.75 12 0.05 141.00 1403.00 2245 20240820 -53.36 952 20241209 9.98 1142 -8.32 20250214 1018 2.85 20250102 2245 -53.36 20240820 952 9.98 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
5 20250218 130622 57 100.00 KOSDAQ 기계·장비 N N N N N 1046 4 2 0.38 22488744 21532 27.65 1042 1054 1032 1354 730 1042 1044.43 0.88 0 -4788 1060 1050 1044 1034 1028 1048 1032 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 389689 N N 0 N 00 N
6 20250218 120623 57 100.00 KOSDAQ 기계·장비 N N N N N 1043 1 2 0.10 22281792 21334 27.40 1042 1054 1032 1354 730 1042 1044.43 0.88 0 -4788 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 461 7.40 0.74 12 0.05 141.00 1403.00 2245 20240820 -53.54 952 20241209 9.56 1142 -8.67 20250214 1018 2.46 20250102 2245 -53.54 20240820 952 9.56 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
7 20250218 110622 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 5 2 0.48 19884080 19038 24.45 1042 1054 1032 1354 730 1042 1044.44 0.88 0 -4676 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 463 7.43 0.75 12 0.04 141.00 1403.00 2245 20240820 -53.36 952 20241209 9.98 1142 -8.32 20250214 1018 2.85 20250102 2245 -53.36 20240820 952 9.98 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
8 20250218 100622 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 8 2 0.77 12636053 12148 15.60 1042 1050 1032 1354 730 1042 1040.18 0.88 0 -2069 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 464 7.45 0.75 12 0.03 141.00 1403.00 2245 20240820 -53.23 952 20241209 10.29 1142 -8.06 20250214 1018 3.14 20250102 2245 -53.23 20240820 952 10.29 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
9 20250218 090624 57 100.00 KOSDAQ 기계·장비 N N N N N 1042 0 3 0.00 3381148 3241 4.16 1042 1045 1042 1354 730 1042 1043.24 0.88 0 -120 1060 1050 1044 1034 1028 1048 1032 44 312 100 660 1 1 44216140 461 7.39 0.74 12 0.01 141.00 1403.00 2245 20240820 -53.59 952 20241209 9.45 1142 -8.76 20250214 1018 2.36 20250102 2245 -53.59 20240820 952 9.45 20241209 0.44 N 068330 100 44 억 389689 N N 0 N 00 N
10 20250217 160622 57 100.00 KOSDAQ 기계·장비 N N N N N 1042 -9 5 -0.86 81096934 77663 33.03 1051 1054 1038 1366 736 1051 1044.24 0.87 0 7060 1177 1113 1078 1014 979 1146 1047 44 315 100 670 1 1 44216140 461 7.39 0.74 12 0.18 141.00 1403.00 2245 20240820 -53.59 952 20241209 9.45 1142 -8.76 20250214 1018 2.36 20250102 2245 -53.59 20240820 952 9.45 20241209 0.43 N 068330 100 44 억 382629 N N 0 N 00 N
11 20250217 150621 57 100.00 KOSDAQ 기계·장비 N N N N N 1042 -9 5 -0.86 76700030 73443 31.23 1051 1054 1038 1366 736 1051 1044.35 0.87 0 8336 1177 1113 1078 1014 979 1146 1047 44 315 100 670 1 1 44216140 461 7.39 0.74 12 0.17 141.00 1403.00 2245 20240820 -53.59 952 20241209 9.45 1142 -8.76 20250214 1018 2.36 20250102 2245 -53.59 20240820 952 9.45 20241209 0.43 N 068330 100 44 억 382629 N N 0 N 00 N
12 20250217 140621 57 100.00 KOSDAQ 기계·장비 N N N N N 1043 -8 5 -0.76 72041007 68969 29.33 1051 1054 1038 1366 736 1051 1044.54 0.87 0 8329 1177 1113 1078 1014 979 1146 1047 44 315 100 670 1 1 44216140 461 7.40 0.74 12 0.16 141.00 1403.00 2245 20240820 -53.54 952 20241209 9.56 1142 -8.67 20250214 1018 2.46 20250102 2245 -53.54 20240820 952 9.56 20241209 0.43 N 068330 100 44 억 382629 N N 0 N 00 N