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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,131359790,18052,127.70,7240,7300,7100,9470,5110,7290,7276.74,2.98,0,12064,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.07,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,150627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,101188410,13917,98.45,7240,7300,7100,9470,5110,7290,7270.85,2.98,0,8879,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.05,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,140624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,60710640,8357,59.12,7240,7300,7100,9470,5110,7290,7264.65,2.98,0,5098,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.03,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,130626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,45379920,6254,44.24,7240,7300,7100,9470,5110,7290,7256.14,2.98,0,3106,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.02,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,120625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,33135350,4573,32.35,7240,7300,7100,9470,5110,7290,7245.87,2.98,0,1844,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.02,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,110626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,17812310,2469,17.47,7240,7300,7100,9470,5110,7290,7214.38,2.98,0,637,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.01,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7310,-0.27,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,100625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-60,5,-0.82,10335220,1438,10.17,7240,7240,7100,9470,5110,7290,7187.22,2.98,0,262,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,2001,16.36,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.48,5740,20240214,25.96,7310,-1.09,20250124,6450,12.09,20250106,7900,-8.48,20241118,6030,19.90,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250219,090627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-100,5,-1.37,1628580,226,1.60,7240,7240,7190,9470,5110,7290,7206.11,2.98,0,81,7436,7362,7236,7162,7036,7400,7200,149,2180,500,5240,10,1,27675342,1990,16.27,1.22,12,0.00,442.00,5903.00,7900,20241118,-8.99,5740,20240214,25.26,7310,-1.64,20250124,6450,11.47,20250106,7900,-8.99,20241118,6030,19.24,20240227,0.05,N,068930,500,149 억,,825767,N,N,0,N,00,N
20250218,160624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,10,2,0.14,102730730,14136,93.55,7280,7310,7110,9460,5100,7280,7267.31,2.98,0,7103,7353,7316,7263,7226,7173,7335,7245,149,2180,500,5240,10,1,27675342,2018,16.49,1.23,12,0.05,442.00,5903.00,7900,20241118,-7.72,5660,20240205,28.80,7310,0.00,20250124,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.05,N,068930,500,149 억,,825789,N,N,0,N,00,N
20250218,150625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-10,5,-0.14,98899920,13610,90.07,7280,7310,7110,9460,5100,7280,7266.71,2.98,0,6925,7353,7316,7263,7226,7173,7335,7245,149,2180,500,5240,10,1,27675342,2012,16.45,1.23,12,0.05,442.00,5903.00,7900,20241118,-7.97,5660,20240205,28.45,7310,0.00,20250124,6450,12.71,20250106,7900,-7.97,20241118,6030,20.56,20240227,0.05,N,068930,500,149 억,,825789,N,N,0,N,00,N
20250218,140625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-30,5,-0.41,72469170,9949,65.84,7280,7310,7210,9460,5100,7280,7284.07,2.98,0,5169,7353,7316,7263,7226,7173,7335,7245,149,2180,500,5240,10,1,27675342,2006,16.40,1.23,12,0.04,442.00,5903.00,7900,20241118,-8.23,5660,20240205,28.09,7310,0.00,20250124,6450,12.40,20250106,7900,-8.23,20241118,6030,20.23,20240227,0.05,N,068930,500,149 억,,825789,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 20250219 160626 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 131359790 18052 127.70 7240 7300 7100 9470 5110 7290 7276.74 2.98 0 12064 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.07 442.00 5903.00 7900 20241118 -7.72 5740 20240214 27.00 7310 -0.27 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
3 20250219 150627 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 101188410 13917 98.45 7240 7300 7100 9470 5110 7290 7270.85 2.98 0 8879 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.05 442.00 5903.00 7900 20241118 -7.72 5740 20240214 27.00 7310 -0.27 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
4 20250219 140624 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 60710640 8357 59.12 7240 7300 7100 9470 5110 7290 7264.65 2.98 0 5098 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.03 442.00 5903.00 7900 20241118 -7.72 5740 20240214 27.00 7310 -0.27 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
5 20250219 130626 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 45379920 6254 44.24 7240 7300 7100 9470 5110 7290 7256.14 2.98 0 3106 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.02 442.00 5903.00 7900 20241118 -7.72 5740 20240214 27.00 7310 -0.27 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
6 20250219 120625 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 33135350 4573 32.35 7240 7300 7100 9470 5110 7290 7245.87 2.98 0 1844 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.02 442.00 5903.00 7900 20241118 -7.72 5740 20240214 27.00 7310 -0.27 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
7 20250219 110626 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 17812310 2469 17.47 7240 7300 7100 9470 5110 7290 7214.38 2.98 0 637 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.01 442.00 5903.00 7900 20241118 -7.72 5740 20240214 27.00 7310 -0.27 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
8 20250219 100625 57 100.00 KOSDAQ 일반서비스 N N N N N 7230 -60 5 -0.82 10335220 1438 10.17 7240 7240 7100 9470 5110 7290 7187.22 2.98 0 262 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 2001 16.36 1.22 12 0.01 442.00 5903.00 7900 20241118 -8.48 5740 20240214 25.96 7310 -1.09 20250124 6450 12.09 20250106 7900 -8.48 20241118 6030 19.90 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
9 20250219 090627 57 100.00 KOSDAQ 일반서비스 N N N N N 7190 -100 5 -1.37 1628580 226 1.60 7240 7240 7190 9470 5110 7290 7206.11 2.98 0 81 7436 7362 7236 7162 7036 7400 7200 149 2180 500 5240 10 1 27675342 1990 16.27 1.22 12 0.00 442.00 5903.00 7900 20241118 -8.99 5740 20240214 25.26 7310 -1.64 20250124 6450 11.47 20250106 7900 -8.99 20241118 6030 19.24 20240227 0.05 N 068930 500 149 억 825767 N N 0 N 00 N
10 20250218 160624 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 10 2 0.14 102730730 14136 93.55 7280 7310 7110 9460 5100 7280 7267.31 2.98 0 7103 7353 7316 7263 7226 7173 7335 7245 149 2180 500 5240 10 1 27675342 2018 16.49 1.23 12 0.05 442.00 5903.00 7900 20241118 -7.72 5660 20240205 28.80 7310 0.00 20250124 6450 13.02 20250106 7900 -7.72 20241118 6030 20.90 20240227 0.05 N 068930 500 149 억 825789 N N 0 N 00 N
11 20250218 150625 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 -10 5 -0.14 98899920 13610 90.07 7280 7310 7110 9460 5100 7280 7266.71 2.98 0 6925 7353 7316 7263 7226 7173 7335 7245 149 2180 500 5240 10 1 27675342 2012 16.45 1.23 12 0.05 442.00 5903.00 7900 20241118 -7.97 5660 20240205 28.45 7310 0.00 20250124 6450 12.71 20250106 7900 -7.97 20241118 6030 20.56 20240227 0.05 N 068930 500 149 억 825789 N N 0 N 00 N
12 20250218 140625 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -30 5 -0.41 72469170 9949 65.84 7280 7310 7210 9460 5100 7280 7284.07 2.98 0 5169 7353 7316 7263 7226 7173 7335 7245 149 2180 500 5240 10 1 27675342 2006 16.40 1.23 12 0.04 442.00 5903.00 7900 20241118 -8.23 5660 20240205 28.09 7310 0.00 20250124 6450 12.40 20250106 7900 -8.23 20241118 6030 20.23 20240227 0.05 N 068930 500 149 억 825789 N N 0 N 00 N