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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,0,3,0.00,34666385,4825,39.79,7220,7220,7130,9370,5050,7210,7184.74,2.99,0,3262,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1995,16.31,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.73,6030,20240227,19.57,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6140,17.43,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,150604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-10,5,-0.14,33758645,4699,38.75,7220,7220,7130,9370,5050,7210,7184.22,2.99,0,3245,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1993,16.29,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.86,6030,20240227,19.40,7680,-6.25,20250221,6450,11.63,20250106,7900,-8.86,20241118,6140,17.26,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,140603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,10,2,0.14,33715365,4693,38.70,7220,7220,7130,9370,5050,7210,7184.18,2.99,0,3246,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1998,16.33,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.61,6030,20240227,19.73,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6140,17.59,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,130605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-10,5,-0.14,23503195,3276,27.01,7220,7220,7130,9370,5050,7210,7174.36,2.99,0,2126,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1993,16.29,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.86,6030,20240227,19.40,7680,-6.25,20250221,6450,11.63,20250106,7900,-8.86,20241118,6140,17.26,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,120604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-20,5,-0.28,15499525,2163,17.84,7220,7220,7130,9370,5050,7210,7165.75,2.99,0,1032,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1990,16.27,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.99,6030,20240227,19.24,7680,-6.38,20250221,6450,11.47,20250106,7900,-8.99,20241118,6140,17.10,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,110601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,10,2,0.14,14981280,2091,17.24,7220,7220,7130,9370,5050,7210,7164.65,2.99,0,1027,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1998,16.33,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.61,6030,20240227,19.73,7680,-5.99,20250221,6450,11.94,20250106,7900,-8.61,20241118,6140,17.59,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,100603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-20,5,-0.28,14348050,2003,16.52,7220,7220,7130,9370,5050,7210,7163.28,2.99,0,1009,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1990,16.27,1.22,12,0.01,442.00,5903.00,7900,20241118,-8.99,6030,20240227,19.24,7680,-6.38,20250221,6450,11.47,20250106,7900,-8.99,20241118,6140,17.10,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250306,090607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,0,3,0.00,0,0,0.00,0,0,0,9370,5050,7210,0.00,2.99,0,0,7316,7262,7176,7122,7036,7290,7150,149,2160,500,5190,10,1,27675342,1995,16.31,1.22,12,0.00,442.00,5903.00,7900,20241118,-8.73,6030,20240227,19.57,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6140,17.43,20240312,0.05,N,068930,500,149 억,,827048,N,N,0,N,00,N
20250305,160558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-10,5,-0.14,87031360,12127,212.61,7180,7230,7090,9380,5060,7220,7176.66,2.98,0,3014,7426,7322,7126,7022,6826,7375,7075,149,2160,500,5190,10,1,27675342,1995,16.31,1.22,12,0.04,442.00,5903.00,7900,20241118,-8.73,6030,20240227,19.57,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6140,17.43,20240312,0.05,N,068930,500,149 억,,824699,N,N,0,N,00,N
20250305,150600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-10,5,-0.14,73989640,10316,180.86,7180,7230,7090,9380,5060,7220,7172.32,2.98,0,2764,7426,7322,7126,7022,6826,7375,7075,149,2160,500,5190,10,1,27675342,1995,16.31,1.22,12,0.04,442.00,5903.00,7900,20241118,-8.73,6030,20240227,19.57,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6140,17.43,20240312,0.05,N,068930,500,149 억,,824699,N,N,0,N,00,N
20250305,140559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-20,5,-0.28,33063090,4632,81.21,7180,7230,7090,9380,5060,7220,7137.97,2.98,0,1142,7426,7322,7126,7022,6826,7375,7075,149,2160,500,5190,10,1,27675342,1993,16.29,1.22,12,0.02,442.00,5903.00,7900,20241118,-8.86,6030,20240227,19.40,7680,-6.25,20250221,6450,11.63,20250106,7900,-8.86,20241118,6140,17.26,20240312,0.05,N,068930,500,149 억,,824699,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 20250306 160605 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 0 3 0.00 34666385 4825 39.79 7220 7220 7130 9370 5050 7210 7184.74 2.99 0 3262 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1995 16.31 1.22 12 0.02 442.00 5903.00 7900 20241118 -8.73 6030 20240227 19.57 7680 -6.12 20250221 6450 11.78 20250106 7900 -8.73 20241118 6140 17.43 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
3 20250306 150604 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -10 5 -0.14 33758645 4699 38.75 7220 7220 7130 9370 5050 7210 7184.22 2.99 0 3245 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1993 16.29 1.22 12 0.02 442.00 5903.00 7900 20241118 -8.86 6030 20240227 19.40 7680 -6.25 20250221 6450 11.63 20250106 7900 -8.86 20241118 6140 17.26 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
4 20250306 140603 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 10 2 0.14 33715365 4693 38.70 7220 7220 7130 9370 5050 7210 7184.18 2.99 0 3246 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1998 16.33 1.22 12 0.02 442.00 5903.00 7900 20241118 -8.61 6030 20240227 19.73 7680 -5.99 20250221 6450 11.94 20250106 7900 -8.61 20241118 6140 17.59 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
5 20250306 130605 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -10 5 -0.14 23503195 3276 27.01 7220 7220 7130 9370 5050 7210 7174.36 2.99 0 2126 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1993 16.29 1.22 12 0.01 442.00 5903.00 7900 20241118 -8.86 6030 20240227 19.40 7680 -6.25 20250221 6450 11.63 20250106 7900 -8.86 20241118 6140 17.26 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
6 20250306 120604 57 100.00 KOSDAQ 일반서비스 N N N N N 7190 -20 5 -0.28 15499525 2163 17.84 7220 7220 7130 9370 5050 7210 7165.75 2.99 0 1032 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1990 16.27 1.22 12 0.01 442.00 5903.00 7900 20241118 -8.99 6030 20240227 19.24 7680 -6.38 20250221 6450 11.47 20250106 7900 -8.99 20241118 6140 17.10 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
7 20250306 110601 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 10 2 0.14 14981280 2091 17.24 7220 7220 7130 9370 5050 7210 7164.65 2.99 0 1027 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1998 16.33 1.22 12 0.01 442.00 5903.00 7900 20241118 -8.61 6030 20240227 19.73 7680 -5.99 20250221 6450 11.94 20250106 7900 -8.61 20241118 6140 17.59 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
8 20250306 100603 57 100.00 KOSDAQ 일반서비스 N N N N N 7190 -20 5 -0.28 14348050 2003 16.52 7220 7220 7130 9370 5050 7210 7163.28 2.99 0 1009 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1990 16.27 1.22 12 0.01 442.00 5903.00 7900 20241118 -8.99 6030 20240227 19.24 7680 -6.38 20250221 6450 11.47 20250106 7900 -8.99 20241118 6140 17.10 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
9 20250306 090607 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 0 3 0.00 0 0 0.00 0 0 0 9370 5050 7210 0.00 2.99 0 0 7316 7262 7176 7122 7036 7290 7150 149 2160 500 5190 10 1 27675342 1995 16.31 1.22 12 0.00 442.00 5903.00 7900 20241118 -8.73 6030 20240227 19.57 7680 -6.12 20250221 6450 11.78 20250106 7900 -8.73 20241118 6140 17.43 20240312 0.05 N 068930 500 149 억 827048 N N 0 N 00 N
10 20250305 160558 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -10 5 -0.14 87031360 12127 212.61 7180 7230 7090 9380 5060 7220 7176.66 2.98 0 3014 7426 7322 7126 7022 6826 7375 7075 149 2160 500 5190 10 1 27675342 1995 16.31 1.22 12 0.04 442.00 5903.00 7900 20241118 -8.73 6030 20240227 19.57 7680 -6.12 20250221 6450 11.78 20250106 7900 -8.73 20241118 6140 17.43 20240312 0.05 N 068930 500 149 억 824699 N N 0 N 00 N
11 20250305 150600 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -10 5 -0.14 73989640 10316 180.86 7180 7230 7090 9380 5060 7220 7172.32 2.98 0 2764 7426 7322 7126 7022 6826 7375 7075 149 2160 500 5190 10 1 27675342 1995 16.31 1.22 12 0.04 442.00 5903.00 7900 20241118 -8.73 6030 20240227 19.57 7680 -6.12 20250221 6450 11.78 20250106 7900 -8.73 20241118 6140 17.43 20240312 0.05 N 068930 500 149 억 824699 N N 0 N 00 N
12 20250305 140559 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -20 5 -0.28 33063090 4632 81.21 7180 7230 7090 9380 5060 7220 7137.97 2.98 0 1142 7426 7322 7126 7022 6826 7375 7075 149 2160 500 5190 10 1 27675342 1993 16.29 1.22 12 0.02 442.00 5903.00 7900 20241118 -8.86 6030 20240227 19.40 7680 -6.25 20250221 6450 11.63 20250106 7900 -8.86 20241118 6140 17.26 20240312 0.05 N 068930 500 149 억 824699 N N 0 N 00 N