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
067900/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
20250219,160623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,200,2,3.18,416736370,64745,419.93,6290,6550,6290,8170,4410,6290,6436.07,2.23,0,1963,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1181,4.91,0.47,12,0.36,1323.00,13869.00,8160,20240701,-20.47,5570,20241209,16.52,6550,-0.92,20250219,5970,8.71,20250203,8160,-20.47,20240701,5570,16.52,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,150624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,210,2,3.34,396257660,61592,399.48,6290,6550,6290,8170,4410,6290,6433.59,2.23,0,1479,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1183,4.91,0.47,12,0.34,1323.00,13869.00,8160,20240701,-20.34,5570,20241209,16.70,6550,-0.76,20250219,5970,8.88,20250203,8160,-20.34,20240701,5570,16.70,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,140621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,180,2,2.86,273385540,42721,277.09,6290,6510,6290,8170,4410,6290,6399.32,2.23,0,-620,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1178,4.89,0.47,12,0.23,1323.00,13869.00,8160,20240701,-20.71,5570,20241209,16.16,6510,-0.61,20250219,5970,8.38,20250203,8160,-20.71,20240701,5570,16.16,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,130622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,80,2,1.27,110405800,17460,113.24,6290,6390,6290,8170,4410,6290,6323.36,2.23,0,2541,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1159,4.81,0.46,12,0.10,1323.00,13869.00,8160,20240701,-21.94,5570,20241209,14.36,6390,-0.31,20250219,5970,6.70,20250203,8160,-21.94,20240701,5570,14.36,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,120622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,50,2,0.79,74997410,11891,77.12,6290,6350,6290,8170,4410,6290,6307.07,2.23,0,1585,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1154,4.79,0.46,12,0.07,1323.00,13869.00,8160,20240701,-22.30,5570,20241209,13.82,6350,0.00,20250218,5970,6.20,20250203,8160,-22.30,20240701,5570,13.82,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,110623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,60,2,0.95,71174430,11287,73.21,6290,6350,6290,8170,4410,6290,6305.88,2.23,0,2155,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1156,4.80,0.46,12,0.06,1323.00,13869.00,8160,20240701,-22.18,5570,20241209,14.00,6350,0.00,20250218,5970,6.37,20250203,8160,-22.18,20240701,5570,14.00,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,100622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,20,2,0.32,20667040,3276,21.25,6290,6320,6290,8170,4410,6290,6308.62,2.23,0,446,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1148,4.77,0.45,12,0.02,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6350,-0.63,20250218,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250219,090624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,0,3,0.00,201280,32,0.21,6290,6290,6290,8170,4410,6290,6290.00,2.23,0,3,6376,6332,6306,6262,6236,6320,6250,91,1880,500,4520,10,1,18199659,1145,4.75,0.45,12,0.00,1323.00,13869.00,8160,20240701,-22.92,5570,20241209,12.93,6350,-0.94,20250218,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.06,N,067900,500,90 억,,405564,N,N,0,N,00,N
20250218,160621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-20,5,-0.32,97163040,15415,89.97,6300,6350,6280,8200,4420,6310,6303.15,2.21,0,3364,6396,6352,6276,6232,6156,6375,6255,91,1890,500,4540,10,1,18199659,1145,4.75,0.45,12,0.08,1323.00,13869.00,8160,20240701,-22.92,5570,20241209,12.93,6350,-0.94,20250218,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.04,N,067900,500,90 억,,402139,N,N,0,N,00,N
20250218,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-20,5,-0.32,94804800,15040,87.78,6300,6350,6280,8200,4420,6310,6303.51,2.21,0,3680,6396,6352,6276,6232,6156,6375,6255,91,1890,500,4540,10,1,18199659,1145,4.75,0.45,12,0.08,1323.00,13869.00,8160,20240701,-22.92,5570,20241209,12.93,6350,-0.94,20250218,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.04,N,067900,500,90 억,,402139,N,N,0,N,00,N
20250218,140622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,0,3,0.00,90707390,14389,83.98,6300,6350,6280,8200,4420,6310,6303.94,2.21,0,4018,6396,6352,6276,6232,6156,6375,6255,91,1890,500,4540,10,1,18199659,1148,4.77,0.45,12,0.08,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6350,-0.63,20250218,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.04,N,067900,500,90 억,,402139,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 160623 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 200 2 3.18 416736370 64745 419.93 6290 6550 6290 8170 4410 6290 6436.07 2.23 0 1963 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1181 4.91 0.47 12 0.36 1323.00 13869.00 8160 20240701 -20.47 5570 20241209 16.52 6550 -0.92 20250219 5970 8.71 20250203 8160 -20.47 20240701 5570 16.52 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
3 20250219 150624 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 210 2 3.34 396257660 61592 399.48 6290 6550 6290 8170 4410 6290 6433.59 2.23 0 1479 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1183 4.91 0.47 12 0.34 1323.00 13869.00 8160 20240701 -20.34 5570 20241209 16.70 6550 -0.76 20250219 5970 8.88 20250203 8160 -20.34 20240701 5570 16.70 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
4 20250219 140621 57 100.00 KOSDAQ 일반서비스 N N N N N 6470 180 2 2.86 273385540 42721 277.09 6290 6510 6290 8170 4410 6290 6399.32 2.23 0 -620 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1178 4.89 0.47 12 0.23 1323.00 13869.00 8160 20240701 -20.71 5570 20241209 16.16 6510 -0.61 20250219 5970 8.38 20250203 8160 -20.71 20240701 5570 16.16 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
5 20250219 130622 57 100.00 KOSDAQ 일반서비스 N N N N N 6370 80 2 1.27 110405800 17460 113.24 6290 6390 6290 8170 4410 6290 6323.36 2.23 0 2541 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1159 4.81 0.46 12 0.10 1323.00 13869.00 8160 20240701 -21.94 5570 20241209 14.36 6390 -0.31 20250219 5970 6.70 20250203 8160 -21.94 20240701 5570 14.36 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
6 20250219 120622 57 100.00 KOSDAQ 일반서비스 N N N N N 6340 50 2 0.79 74997410 11891 77.12 6290 6350 6290 8170 4410 6290 6307.07 2.23 0 1585 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1154 4.79 0.46 12 0.07 1323.00 13869.00 8160 20240701 -22.30 5570 20241209 13.82 6350 0.00 20250218 5970 6.20 20250203 8160 -22.30 20240701 5570 13.82 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
7 20250219 110623 57 100.00 KOSDAQ 일반서비스 N N N N N 6350 60 2 0.95 71174430 11287 73.21 6290 6350 6290 8170 4410 6290 6305.88 2.23 0 2155 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1156 4.80 0.46 12 0.06 1323.00 13869.00 8160 20240701 -22.18 5570 20241209 14.00 6350 0.00 20250218 5970 6.37 20250203 8160 -22.18 20240701 5570 14.00 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
8 20250219 100622 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 20 2 0.32 20667040 3276 21.25 6290 6320 6290 8170 4410 6290 6308.62 2.23 0 446 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1148 4.77 0.45 12 0.02 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6350 -0.63 20250218 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
9 20250219 090624 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 0 3 0.00 201280 32 0.21 6290 6290 6290 8170 4410 6290 6290.00 2.23 0 3 6376 6332 6306 6262 6236 6320 6250 91 1880 500 4520 10 1 18199659 1145 4.75 0.45 12 0.00 1323.00 13869.00 8160 20240701 -22.92 5570 20241209 12.93 6350 -0.94 20250218 5970 5.36 20250203 8160 -22.92 20240701 5570 12.93 20241209 1.06 N 067900 500 90 억 405564 N N 0 N 00 N
10 20250218 160621 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 -20 5 -0.32 97163040 15415 89.97 6300 6350 6280 8200 4420 6310 6303.15 2.21 0 3364 6396 6352 6276 6232 6156 6375 6255 91 1890 500 4540 10 1 18199659 1145 4.75 0.45 12 0.08 1323.00 13869.00 8160 20240701 -22.92 5570 20241209 12.93 6350 -0.94 20250218 5970 5.36 20250203 8160 -22.92 20240701 5570 12.93 20241209 1.04 N 067900 500 90 억 402139 N N 0 N 00 N
11 20250218 150622 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 -20 5 -0.32 94804800 15040 87.78 6300 6350 6280 8200 4420 6310 6303.51 2.21 0 3680 6396 6352 6276 6232 6156 6375 6255 91 1890 500 4540 10 1 18199659 1145 4.75 0.45 12 0.08 1323.00 13869.00 8160 20240701 -22.92 5570 20241209 12.93 6350 -0.94 20250218 5970 5.36 20250203 8160 -22.92 20240701 5570 12.93 20241209 1.04 N 067900 500 90 억 402139 N N 0 N 00 N
12 20250218 140622 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 0 3 0.00 90707390 14389 83.98 6300 6350 6280 8200 4420 6310 6303.94 2.21 0 4018 6396 6352 6276 6232 6156 6375 6255 91 1890 500 4540 10 1 18199659 1148 4.77 0.45 12 0.08 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6350 -0.63 20250218 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.04 N 067900 500 90 억 402139 N N 0 N 00 N