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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,37296090,5210,183.58,7170,7180,7100,9320,5020,7170,7158.56,3.05,0,3036,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.02,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,150619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,36128050,5047,177.84,7170,7180,7100,9320,5020,7170,7158.32,3.05,0,2946,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.02,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,10,2,0.14,30918110,4321,152.26,7170,7180,7100,9320,5020,7170,7155.31,3.05,0,2347,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1987,16.24,1.22,12,0.02,442.00,5903.00,7900,20241118,-9.11,6140,20240229,16.94,7680,-6.51,20250221,6450,11.32,20250106,7900,-9.11,20241118,6200,15.81,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,130619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,25301220,3538,124.67,7170,7170,7100,9320,5020,7170,7151.28,3.05,0,1741,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.01,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,120619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,19386750,2713,95.60,7170,7170,7100,9320,5020,7170,7145.87,3.05,0,937,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.01,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,110617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,4119150,576,20.30,7170,7170,7100,9320,5020,7170,7151.30,3.05,0,197,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.00,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,100618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-10,5,-0.14,1168560,164,5.78,7170,7170,7100,9320,5020,7170,7125.37,3.05,0,32,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1982,16.20,1.21,12,0.00,442.00,5903.00,7900,20241118,-9.37,6140,20240229,16.61,7680,-6.77,20250221,6450,11.01,20250106,7900,-9.37,20241118,6200,15.48,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250313,090620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,143400,20,0.70,7170,7170,7170,9320,5020,7170,7170.00,3.05,0,8,7276,7222,7176,7122,7076,7200,7100,149,2150,500,5160,10,1,27675342,1984,16.22,1.21,12,0.00,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6200,15.65,20240313,0.03,N,068930,500,149 억,,843389,N,N,0,N,00,N
20250312,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,-30,5,-0.42,20325550,2838,21.91,7230,7230,7130,9360,5040,7200,7161.93,3.05,0,-107,7360,7280,7140,7060,6920,7320,7100,149,2160,500,5180,10,1,27675342,1984,16.22,1.21,12,0.01,442.00,5903.00,7900,20241118,-9.24,6140,20240229,16.78,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6140,16.78,20240312,0.05,N,068930,500,149 억,,844208,N,N,0,N,00,N
20250312,150617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-50,5,-0.69,16336420,2280,17.60,7230,7230,7130,9360,5040,7200,7165.10,3.05,0,243,7360,7280,7140,7060,6920,7320,7100,149,2160,500,5180,10,1,27675342,1979,16.18,1.21,12,0.01,442.00,5903.00,7900,20241118,-9.49,6140,20240229,16.45,7680,-6.90,20250221,6450,10.85,20250106,7900,-9.49,20241118,6140,16.45,20240312,0.05,N,068930,500,149 억,,844208,N,N,0,N,00,N
20250312,140615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-20,5,-0.28,13238970,1846,14.25,7230,7230,7130,9360,5040,7200,7171.71,3.05,0,357,7360,7280,7140,7060,6920,7320,7100,149,2160,500,5180,10,1,27675342,1987,16.24,1.22,12,0.01,442.00,5903.00,7900,20241118,-9.11,6140,20240229,16.94,7680,-6.51,20250221,6450,11.32,20250106,7900,-9.11,20241118,6140,16.94,20240312,0.05,N,068930,500,149 억,,844208,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 20250313 160618 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 0 3 0.00 37296090 5210 183.58 7170 7180 7100 9320 5020 7170 7158.56 3.05 0 3036 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1984 16.22 1.21 12 0.02 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6200 15.65 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
3 20250313 150619 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 0 3 0.00 36128050 5047 177.84 7170 7180 7100 9320 5020 7170 7158.32 3.05 0 2946 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1984 16.22 1.21 12 0.02 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6200 15.65 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
4 20250313 140619 57 100.00 KOSDAQ 일반서비스 N N N N N 7180 10 2 0.14 30918110 4321 152.26 7170 7180 7100 9320 5020 7170 7155.31 3.05 0 2347 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1987 16.24 1.22 12 0.02 442.00 5903.00 7900 20241118 -9.11 6140 20240229 16.94 7680 -6.51 20250221 6450 11.32 20250106 7900 -9.11 20241118 6200 15.81 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
5 20250313 130619 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 0 3 0.00 25301220 3538 124.67 7170 7170 7100 9320 5020 7170 7151.28 3.05 0 1741 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1984 16.22 1.21 12 0.01 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6200 15.65 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
6 20250313 120619 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 0 3 0.00 19386750 2713 95.60 7170 7170 7100 9320 5020 7170 7145.87 3.05 0 937 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1984 16.22 1.21 12 0.01 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6200 15.65 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
7 20250313 110617 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 0 3 0.00 4119150 576 20.30 7170 7170 7100 9320 5020 7170 7151.30 3.05 0 197 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1984 16.22 1.21 12 0.00 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6200 15.65 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
8 20250313 100618 57 100.00 KOSDAQ 일반서비스 N N N N N 7160 -10 5 -0.14 1168560 164 5.78 7170 7170 7100 9320 5020 7170 7125.37 3.05 0 32 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1982 16.20 1.21 12 0.00 442.00 5903.00 7900 20241118 -9.37 6140 20240229 16.61 7680 -6.77 20250221 6450 11.01 20250106 7900 -9.37 20241118 6200 15.48 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
9 20250313 090620 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 0 3 0.00 143400 20 0.70 7170 7170 7170 9320 5020 7170 7170.00 3.05 0 8 7276 7222 7176 7122 7076 7200 7100 149 2150 500 5160 10 1 27675342 1984 16.22 1.21 12 0.00 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6200 15.65 20240313 0.03 N 068930 500 149 억 843389 N N 0 N 00 N
10 20250312 160615 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 -30 5 -0.42 20325550 2838 21.91 7230 7230 7130 9360 5040 7200 7161.93 3.05 0 -107 7360 7280 7140 7060 6920 7320 7100 149 2160 500 5180 10 1 27675342 1984 16.22 1.21 12 0.01 442.00 5903.00 7900 20241118 -9.24 6140 20240229 16.78 7680 -6.64 20250221 6450 11.16 20250106 7900 -9.24 20241118 6140 16.78 20240312 0.05 N 068930 500 149 억 844208 N N 0 N 00 N
11 20250312 150617 57 100.00 KOSDAQ 일반서비스 N N N N N 7150 -50 5 -0.69 16336420 2280 17.60 7230 7230 7130 9360 5040 7200 7165.10 3.05 0 243 7360 7280 7140 7060 6920 7320 7100 149 2160 500 5180 10 1 27675342 1979 16.18 1.21 12 0.01 442.00 5903.00 7900 20241118 -9.49 6140 20240229 16.45 7680 -6.90 20250221 6450 10.85 20250106 7900 -9.49 20241118 6140 16.45 20240312 0.05 N 068930 500 149 억 844208 N N 0 N 00 N
12 20250312 140615 57 100.00 KOSDAQ 일반서비스 N N N N N 7180 -20 5 -0.28 13238970 1846 14.25 7230 7230 7130 9360 5040 7200 7171.71 3.05 0 357 7360 7280 7140 7060 6920 7320 7100 149 2160 500 5180 10 1 27675342 1987 16.24 1.22 12 0.01 442.00 5903.00 7900 20241118 -9.11 6140 20240229 16.94 7680 -6.51 20250221 6450 11.32 20250106 7900 -9.11 20241118 6140 16.94 20240312 0.05 N 068930 500 149 억 844208 N N 0 N 00 N