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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068930/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
20250228,160649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-350,5,-4.77,348514020,49465,1298.29,7250,7460,6970,9540,5140,7340,7045.75,3.02,0,-10304,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1935,15.81,1.18,12,0.18,442.00,5903.00,7900,20241118,-11.52,6030,20240227,15.92,7680,-8.98,20250221,6450,8.37,20250106,7900,-11.52,20241118,6140,13.84,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,150653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-340,5,-4.63,284458270,40323,1058.35,7250,7460,6970,9540,5140,7340,7054.49,3.02,0,-9185,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1937,15.84,1.19,12,0.15,442.00,5903.00,7900,20241118,-11.39,6030,20240227,16.09,7680,-8.85,20250221,6450,8.53,20250106,7900,-11.39,20241118,6140,14.01,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,140654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,-310,5,-4.22,223029690,31558,828.29,7250,7460,6970,9540,5140,7340,7067.29,3.02,0,-5065,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1946,15.90,1.19,12,0.11,442.00,5903.00,7900,20241118,-11.01,6030,20240227,16.58,7680,-8.46,20250221,6450,8.99,20250106,7900,-11.01,20241118,6140,14.50,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,130651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-350,5,-4.77,152268010,21471,563.54,7250,7460,6970,9540,5140,7340,7091.80,3.02,0,-5914,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1935,15.81,1.18,12,0.08,442.00,5903.00,7900,20241118,-11.52,6030,20240227,15.92,7680,-8.98,20250221,6450,8.37,20250106,7900,-11.52,20241118,6140,13.84,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,120649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,-300,5,-4.09,111019990,15584,409.03,7250,7460,7010,9540,5140,7340,7123.97,3.02,0,-3287,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1948,15.93,1.19,12,0.06,442.00,5903.00,7900,20241118,-10.89,6030,20240227,16.75,7680,-8.33,20250221,6450,9.15,20250106,7900,-10.89,20241118,6140,14.66,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,110650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-250,5,-3.41,67919130,9475,248.69,7250,7460,7090,9540,5140,7340,7168.25,3.02,0,-2297,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1962,16.04,1.20,12,0.03,442.00,5903.00,7900,20241118,-10.25,6030,20240227,17.58,7680,-7.68,20250221,6450,9.92,20250106,7900,-10.25,20241118,6140,15.47,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,100648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-180,5,-2.45,39491170,5479,143.81,7250,7460,7130,9540,5140,7340,7207.73,3.02,0,-796,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,1982,16.20,1.21,12,0.02,442.00,5903.00,7900,20241118,-9.37,6030,20240227,18.74,7680,-6.77,20250221,6450,11.01,20250106,7900,-9.37,20241118,6140,16.61,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250228,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7280,-60,5,-0.82,2808710,387,10.16,7250,7460,7230,9540,5140,7340,7257.65,3.02,0,8,7480,7410,7370,7300,7260,7390,7280,149,2200,500,5280,10,1,27675342,2015,16.47,1.23,12,0.00,442.00,5903.00,7900,20241118,-7.85,6030,20240227,20.73,7680,-5.21,20250221,6450,12.87,20250106,7900,-7.85,20241118,6140,18.57,20240229,0.05,N,068930,500,149 억,,835356,N,N,0,N,00,N
20250227,160645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-60,5,-0.81,28064420,3810,40.28,7430,7440,7330,9620,5180,7400,7365.99,3.02,0,-1358,7546,7472,7376,7302,7206,7510,7340,149,2220,500,5320,10,1,27675342,2031,16.61,1.24,12,0.01,442.00,5903.00,7900,20241118,-7.09,5840,20240216,25.68,7680,-4.43,20250221,6450,13.80,20250106,7900,-7.09,20241118,6030,21.72,20240227,0.04,N,068930,500,149 억,,836657,N,N,0,N,00,N
20250227,150643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-40,5,-0.54,26258000,3564,37.68,7430,7440,7330,9620,5180,7400,7367.56,3.02,0,-1219,7546,7472,7376,7302,7206,7510,7340,149,2220,500,5320,10,1,27675342,2037,16.65,1.25,12,0.01,442.00,5903.00,7900,20241118,-6.84,5840,20240216,26.03,7680,-4.17,20250221,6450,14.11,20250106,7900,-6.84,20241118,6030,22.06,20240227,0.04,N,068930,500,149 억,,836657,N,N,0,N,00,N
20250227,140645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-50,5,-0.68,21222090,2878,30.43,7430,7440,7340,9620,5180,7400,7373.90,3.02,0,-871,7546,7472,7376,7302,7206,7510,7340,149,2220,500,5320,10,1,27675342,2034,16.63,1.25,12,0.01,442.00,5903.00,7900,20241118,-6.96,5840,20240216,25.86,7680,-4.30,20250221,6450,13.95,20250106,7900,-6.96,20241118,6030,21.89,20240227,0.04,N,068930,500,149 억,,836657,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 20250228 160649 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 -350 5 -4.77 348514020 49465 1298.29 7250 7460 6970 9540 5140 7340 7045.75 3.02 0 -10304 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1935 15.81 1.18 12 0.18 442.00 5903.00 7900 20241118 -11.52 6030 20240227 15.92 7680 -8.98 20250221 6450 8.37 20250106 7900 -11.52 20241118 6140 13.84 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
3 20250228 150653 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -340 5 -4.63 284458270 40323 1058.35 7250 7460 6970 9540 5140 7340 7054.49 3.02 0 -9185 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1937 15.84 1.19 12 0.15 442.00 5903.00 7900 20241118 -11.39 6030 20240227 16.09 7680 -8.85 20250221 6450 8.53 20250106 7900 -11.39 20241118 6140 14.01 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
4 20250228 140654 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 -310 5 -4.22 223029690 31558 828.29 7250 7460 6970 9540 5140 7340 7067.29 3.02 0 -5065 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1946 15.90 1.19 12 0.11 442.00 5903.00 7900 20241118 -11.01 6030 20240227 16.58 7680 -8.46 20250221 6450 8.99 20250106 7900 -11.01 20241118 6140 14.50 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
5 20250228 130651 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 -350 5 -4.77 152268010 21471 563.54 7250 7460 6970 9540 5140 7340 7091.80 3.02 0 -5914 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1935 15.81 1.18 12 0.08 442.00 5903.00 7900 20241118 -11.52 6030 20240227 15.92 7680 -8.98 20250221 6450 8.37 20250106 7900 -11.52 20241118 6140 13.84 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
6 20250228 120649 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 -300 5 -4.09 111019990 15584 409.03 7250 7460 7010 9540 5140 7340 7123.97 3.02 0 -3287 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1948 15.93 1.19 12 0.06 442.00 5903.00 7900 20241118 -10.89 6030 20240227 16.75 7680 -8.33 20250221 6450 9.15 20250106 7900 -10.89 20241118 6140 14.66 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
7 20250228 110650 57 100.00 KOSDAQ 일반서비스 N N N N N 7090 -250 5 -3.41 67919130 9475 248.69 7250 7460 7090 9540 5140 7340 7168.25 3.02 0 -2297 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1962 16.04 1.20 12 0.03 442.00 5903.00 7900 20241118 -10.25 6030 20240227 17.58 7680 -7.68 20250221 6450 9.92 20250106 7900 -10.25 20241118 6140 15.47 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
8 20250228 100648 57 100.00 KOSDAQ 일반서비스 N N N N N 7160 -180 5 -2.45 39491170 5479 143.81 7250 7460 7130 9540 5140 7340 7207.73 3.02 0 -796 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 1982 16.20 1.21 12 0.02 442.00 5903.00 7900 20241118 -9.37 6030 20240227 18.74 7680 -6.77 20250221 6450 11.01 20250106 7900 -9.37 20241118 6140 16.61 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
9 20250228 090651 57 100.00 KOSDAQ 일반서비스 N N N N N 7280 -60 5 -0.82 2808710 387 10.16 7250 7460 7230 9540 5140 7340 7257.65 3.02 0 8 7480 7410 7370 7300 7260 7390 7280 149 2200 500 5280 10 1 27675342 2015 16.47 1.23 12 0.00 442.00 5903.00 7900 20241118 -7.85 6030 20240227 20.73 7680 -5.21 20250221 6450 12.87 20250106 7900 -7.85 20241118 6140 18.57 20240229 0.05 N 068930 500 149 억 835356 N N 0 N 00 N
10 20250227 160645 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 -60 5 -0.81 28064420 3810 40.28 7430 7440 7330 9620 5180 7400 7365.99 3.02 0 -1358 7546 7472 7376 7302 7206 7510 7340 149 2220 500 5320 10 1 27675342 2031 16.61 1.24 12 0.01 442.00 5903.00 7900 20241118 -7.09 5840 20240216 25.68 7680 -4.43 20250221 6450 13.80 20250106 7900 -7.09 20241118 6030 21.72 20240227 0.04 N 068930 500 149 억 836657 N N 0 N 00 N
11 20250227 150643 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 -40 5 -0.54 26258000 3564 37.68 7430 7440 7330 9620 5180 7400 7367.56 3.02 0 -1219 7546 7472 7376 7302 7206 7510 7340 149 2220 500 5320 10 1 27675342 2037 16.65 1.25 12 0.01 442.00 5903.00 7900 20241118 -6.84 5840 20240216 26.03 7680 -4.17 20250221 6450 14.11 20250106 7900 -6.84 20241118 6030 22.06 20240227 0.04 N 068930 500 149 억 836657 N N 0 N 00 N
12 20250227 140645 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -50 5 -0.68 21222090 2878 30.43 7430 7440 7340 9620 5180 7400 7373.90 3.02 0 -871 7546 7472 7376 7302 7206 7510 7340 149 2220 500 5320 10 1 27675342 2034 16.63 1.25 12 0.01 442.00 5903.00 7900 20241118 -6.96 5840 20240216 25.86 7680 -4.30 20250221 6450 13.95 20250106 7900 -6.96 20241118 6030 21.89 20240227 0.04 N 068930 500 149 억 836657 N N 0 N 00 N