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
067280/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
20250219,160620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31600,100,2,0.32,209730800,6663,75.20,31600,31700,31100,40950,22050,31500,31476.93,6.97,0,1790,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1873,5.94,0.97,12,0.11,5316.00,32669.00,37250,20240327,-15.17,28000,20240805,12.86,31700,0.00,20250217,28050,12.66,20250115,37250,-15.17,20240327,28000,12.86,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,150621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31600,100,2,0.32,188850300,6002,67.74,31600,31700,31100,40950,22050,31500,31464.56,6.97,0,1279,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1873,5.94,0.97,12,0.10,5316.00,32669.00,37250,20240327,-15.17,28000,20240805,12.86,31700,0.00,20250217,28050,12.66,20250115,37250,-15.17,20240327,28000,12.86,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,140618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,200,2,0.63,155005700,4931,55.65,31600,31700,31100,40950,22050,31500,31434.94,6.97,0,268,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1879,5.96,0.97,12,0.08,5316.00,32669.00,37250,20240327,-14.90,28000,20240805,13.21,31700,0.00,20250217,28050,13.01,20250115,37250,-14.90,20240327,28000,13.21,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,130620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31400,-100,5,-0.32,101004450,3220,36.34,31600,31600,31100,40950,22050,31500,31367.84,6.97,0,-937,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1861,5.91,0.96,12,0.05,5316.00,32669.00,37250,20240327,-15.70,28000,20240805,12.14,31700,-0.95,20250217,28050,11.94,20250115,37250,-15.70,20240327,28000,12.14,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,120619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31550,50,2,0.16,79316600,2528,28.53,31600,31600,31100,40950,22050,31500,31375.24,6.97,0,-283,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1870,5.93,0.97,12,0.04,5316.00,32669.00,37250,20240327,-15.30,28000,20240805,12.68,31700,-0.47,20250217,28050,12.48,20250115,37250,-15.30,20240327,28000,12.68,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,110620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31550,50,2,0.16,74465850,2374,26.79,31600,31600,31100,40950,22050,31500,31367.25,6.97,0,-225,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1870,5.93,0.97,12,0.04,5316.00,32669.00,37250,20240327,-15.30,28000,20240805,12.68,31700,-0.47,20250217,28050,12.48,20250115,37250,-15.30,20240327,28000,12.68,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,100619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31500,0,3,0.00,58456750,1865,21.05,31600,31600,31100,40950,22050,31500,31344.10,6.97,0,-36,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1867,5.93,0.96,12,0.03,5316.00,32669.00,37250,20240327,-15.44,28000,20240805,12.50,31700,-0.63,20250217,28050,12.30,20250115,37250,-15.44,20240327,28000,12.50,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250219,090621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31500,0,3,0.00,26756350,857,9.67,31600,31600,31100,40950,22050,31500,31220.95,6.97,0,322,32100,31800,31400,31100,30700,31950,31250,30,9450,500,23310,50,1,5926779,1867,5.93,0.96,12,0.01,5316.00,32669.00,37250,20240327,-15.44,28000,20240805,12.50,31700,-0.63,20250217,28050,12.30,20250115,37250,-15.44,20240327,28000,12.50,20240805,0.61,N,067280,500,29 억,,413010,N,N,0,N,00,N
20250218,160618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31500,-200,5,-0.63,278272400,8860,110.76,31000,31700,31000,41200,22200,31700,31407.72,6.98,0,-497,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1867,5.93,0.96,12,0.15,5316.00,32669.00,37250,20240327,-15.44,28000,20240805,12.50,31700,0.00,20250217,28050,12.30,20250115,37250,-15.44,20240327,28000,12.50,20240805,0.61,N,067280,500,29 억,,413495,N,N,0,N,00,N
20250218,150619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31450,-250,5,-0.79,198239300,6318,78.98,31000,31700,31000,41200,22200,31700,31376.91,6.98,0,-75,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1864,5.92,0.96,12,0.11,5316.00,32669.00,37250,20240327,-15.57,28000,20240805,12.32,31700,0.00,20250217,28050,12.12,20250115,37250,-15.57,20240327,28000,12.32,20240805,0.61,N,067280,500,29 억,,413495,N,N,0,N,00,N
20250218,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31500,-200,5,-0.63,181087750,5771,72.15,31000,31700,31000,41200,22200,31700,31378.92,6.98,0,-75,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1867,5.93,0.96,12,0.10,5316.00,32669.00,37250,20240327,-15.44,28000,20240805,12.50,31700,0.00,20250217,28050,12.30,20250115,37250,-15.44,20240327,28000,12.50,20240805,0.61,N,067280,500,29 억,,413495,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 160620 57 100.00 KOSDAQ 일반서비스 N N N N N 31600 100 2 0.32 209730800 6663 75.20 31600 31700 31100 40950 22050 31500 31476.93 6.97 0 1790 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1873 5.94 0.97 12 0.11 5316.00 32669.00 37250 20240327 -15.17 28000 20240805 12.86 31700 0.00 20250217 28050 12.66 20250115 37250 -15.17 20240327 28000 12.86 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
3 20250219 150621 57 100.00 KOSDAQ 일반서비스 N N N N N 31600 100 2 0.32 188850300 6002 67.74 31600 31700 31100 40950 22050 31500 31464.56 6.97 0 1279 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1873 5.94 0.97 12 0.10 5316.00 32669.00 37250 20240327 -15.17 28000 20240805 12.86 31700 0.00 20250217 28050 12.66 20250115 37250 -15.17 20240327 28000 12.86 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
4 20250219 140618 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 200 2 0.63 155005700 4931 55.65 31600 31700 31100 40950 22050 31500 31434.94 6.97 0 268 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1879 5.96 0.97 12 0.08 5316.00 32669.00 37250 20240327 -14.90 28000 20240805 13.21 31700 0.00 20250217 28050 13.01 20250115 37250 -14.90 20240327 28000 13.21 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
5 20250219 130620 57 100.00 KOSDAQ 일반서비스 N N N N N 31400 -100 5 -0.32 101004450 3220 36.34 31600 31600 31100 40950 22050 31500 31367.84 6.97 0 -937 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1861 5.91 0.96 12 0.05 5316.00 32669.00 37250 20240327 -15.70 28000 20240805 12.14 31700 -0.95 20250217 28050 11.94 20250115 37250 -15.70 20240327 28000 12.14 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
6 20250219 120619 57 100.00 KOSDAQ 일반서비스 N N N N N 31550 50 2 0.16 79316600 2528 28.53 31600 31600 31100 40950 22050 31500 31375.24 6.97 0 -283 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1870 5.93 0.97 12 0.04 5316.00 32669.00 37250 20240327 -15.30 28000 20240805 12.68 31700 -0.47 20250217 28050 12.48 20250115 37250 -15.30 20240327 28000 12.68 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
7 20250219 110620 57 100.00 KOSDAQ 일반서비스 N N N N N 31550 50 2 0.16 74465850 2374 26.79 31600 31600 31100 40950 22050 31500 31367.25 6.97 0 -225 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1870 5.93 0.97 12 0.04 5316.00 32669.00 37250 20240327 -15.30 28000 20240805 12.68 31700 -0.47 20250217 28050 12.48 20250115 37250 -15.30 20240327 28000 12.68 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
8 20250219 100619 57 100.00 KOSDAQ 일반서비스 N N N N N 31500 0 3 0.00 58456750 1865 21.05 31600 31600 31100 40950 22050 31500 31344.10 6.97 0 -36 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1867 5.93 0.96 12 0.03 5316.00 32669.00 37250 20240327 -15.44 28000 20240805 12.50 31700 -0.63 20250217 28050 12.30 20250115 37250 -15.44 20240327 28000 12.50 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
9 20250219 090621 57 100.00 KOSDAQ 일반서비스 N N N N N 31500 0 3 0.00 26756350 857 9.67 31600 31600 31100 40950 22050 31500 31220.95 6.97 0 322 32100 31800 31400 31100 30700 31950 31250 30 9450 500 23310 50 1 5926779 1867 5.93 0.96 12 0.01 5316.00 32669.00 37250 20240327 -15.44 28000 20240805 12.50 31700 -0.63 20250217 28050 12.30 20250115 37250 -15.44 20240327 28000 12.50 20240805 0.61 N 067280 500 29 억 413010 N N 0 N 00 N
10 20250218 160618 57 100.00 KOSDAQ 일반서비스 N N N N N 31500 -200 5 -0.63 278272400 8860 110.76 31000 31700 31000 41200 22200 31700 31407.72 6.98 0 -497 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1867 5.93 0.96 12 0.15 5316.00 32669.00 37250 20240327 -15.44 28000 20240805 12.50 31700 0.00 20250217 28050 12.30 20250115 37250 -15.44 20240327 28000 12.50 20240805 0.61 N 067280 500 29 억 413495 N N 0 N 00 N
11 20250218 150619 57 100.00 KOSDAQ 일반서비스 N N N N N 31450 -250 5 -0.79 198239300 6318 78.98 31000 31700 31000 41200 22200 31700 31376.91 6.98 0 -75 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1864 5.92 0.96 12 0.11 5316.00 32669.00 37250 20240327 -15.57 28000 20240805 12.32 31700 0.00 20250217 28050 12.12 20250115 37250 -15.57 20240327 28000 12.32 20240805 0.61 N 067280 500 29 억 413495 N N 0 N 00 N
12 20250218 140619 57 100.00 KOSDAQ 일반서비스 N N N N N 31500 -200 5 -0.63 181087750 5771 72.15 31000 31700 31000 41200 22200 31700 31378.92 6.98 0 -75 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1867 5.93 0.96 12 0.10 5316.00 32669.00 37250 20240327 -15.44 28000 20240805 12.50 31700 0.00 20250217 28050 12.30 20250115 37250 -15.44 20240327 28000 12.50 20240805 0.61 N 067280 500 29 억 413495 N N 0 N 00 N