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
067990/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,,유통,N,N,N,N, ,N,4610,10,2,0.22,379381560,82452,60.95,4590,4660,4560,5980,3220,4600,4601.24,3.98,0,3702,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1345,12.81,0.34,12,0.28,360.00,13385.00,6090,20240319,-24.30,4160,20241115,10.82,4835,-4.65,20250217,4200,9.76,20250203,6090,-24.30,20240319,4160,10.82,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,-5,5,-0.11,262373820,56988,42.13,4590,4660,4580,5980,3220,4600,4604.02,3.98,0,5382,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1341,12.76,0.34,12,0.20,360.00,13385.00,6090,20240319,-24.55,4160,20241115,10.46,4835,-4.96,20250217,4200,9.40,20250203,6090,-24.55,20240319,4160,10.46,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,5,2,0.11,179115025,38877,28.74,4590,4660,4580,5980,3220,4600,4607.22,3.98,0,5659,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1344,12.79,0.34,12,0.13,360.00,13385.00,6090,20240319,-24.38,4160,20241115,10.70,4835,-4.76,20250217,4200,9.64,20250203,6090,-24.38,20240319,4160,10.70,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,130623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,5,2,0.11,109674745,23732,17.54,4590,4660,4590,5980,3220,4600,4621.39,3.98,0,-1604,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1344,12.79,0.34,12,0.08,360.00,13385.00,6090,20240319,-24.38,4160,20241115,10.70,4835,-4.76,20250217,4200,9.64,20250203,6090,-24.38,20240319,4160,10.70,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,120622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4625,25,2,0.54,83225040,18001,13.31,4590,4660,4590,5980,3220,4600,4623.36,3.98,0,-1866,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1350,12.85,0.35,12,0.06,360.00,13385.00,6090,20240319,-24.06,4160,20241115,11.18,4835,-4.34,20250217,4200,10.12,20250203,6090,-24.06,20240319,4160,11.18,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,110623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,5,2,0.11,76606105,16564,12.24,4590,4660,4590,5980,3220,4600,4624.86,3.98,0,-1935,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1344,12.79,0.34,12,0.06,360.00,13385.00,6090,20240319,-24.38,4160,20241115,10.70,4835,-4.76,20250217,4200,9.64,20250203,6090,-24.38,20240319,4160,10.70,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,100623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,15,2,0.33,32468265,7022,5.19,4590,4660,4590,5980,3220,4600,4623.79,3.98,0,-329,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1347,12.82,0.34,12,0.02,360.00,13385.00,6090,20240319,-24.22,4160,20241115,10.94,4835,-4.55,20250217,4200,9.88,20250203,6090,-24.22,20240319,4160,10.94,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250219,090624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,-5,5,-0.11,2020405,440,0.33,4590,4595,4590,5980,3220,4600,4591.83,3.98,0,-309,4796,4697,4596,4497,4396,4700,4500,161,1380,500,3400,5,1,29181550,1341,12.76,0.34,12,0.00,360.00,13385.00,6090,20240319,-24.55,4160,20241115,10.46,4835,-4.96,20250217,4200,9.40,20250203,6090,-24.55,20240319,4160,10.46,20241115,1.21,N,067990,500,160 억,,1160658,N,N,0,N,00,N
20250218,160621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,60,2,1.32,617495095,135270,99.44,4600,4695,4495,5900,3180,4540,4564.67,3.95,0,9660,4940,4740,4635,4435,4330,4687,4382,161,1360,500,3350,5,1,29181550,1342,12.78,0.34,12,0.46,360.00,13385.00,6090,20240319,-24.47,4160,20241115,10.58,4835,-4.86,20250217,4200,9.52,20250203,6090,-24.47,20240319,4160,10.58,20241115,1.08,N,067990,500,160 억,,1151407,N,N,0,N,00,N
20250218,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-25,5,-0.55,483142810,105801,77.78,4600,4695,4495,5900,3180,4540,4566.52,3.95,0,10008,4940,4740,4635,4435,4330,4687,4382,161,1360,500,3350,5,1,29181550,1318,12.54,0.34,12,0.36,360.00,13385.00,6090,20240319,-25.86,4160,20241115,8.53,4835,-6.62,20250217,4200,7.50,20250203,6090,-25.86,20240319,4160,8.53,20241115,1.08,N,067990,500,160 억,,1151407,N,N,0,N,00,N
20250218,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,70,2,1.54,329591445,72071,52.98,4600,4695,4495,5900,3180,4540,4573.15,3.95,0,7628,4940,4740,4635,4435,4330,4687,4382,161,1360,500,3350,5,1,29181550,1345,12.81,0.34,12,0.25,360.00,13385.00,6090,20240319,-24.30,4160,20241115,10.82,4835,-4.65,20250217,4200,9.76,20250203,6090,-24.30,20240319,4160,10.82,20241115,1.08,N,067990,500,160 억,,1151407,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 유통 N N N N N 4610 10 2 0.22 379381560 82452 60.95 4590 4660 4560 5980 3220 4600 4601.24 3.98 0 3702 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1345 12.81 0.34 12 0.28 360.00 13385.00 6090 20240319 -24.30 4160 20241115 10.82 4835 -4.65 20250217 4200 9.76 20250203 6090 -24.30 20240319 4160 10.82 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
3 20250219 150625 57 100.00 KOSDAQ 유통 N N N N N 4595 -5 5 -0.11 262373820 56988 42.13 4590 4660 4580 5980 3220 4600 4604.02 3.98 0 5382 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1341 12.76 0.34 12 0.20 360.00 13385.00 6090 20240319 -24.55 4160 20241115 10.46 4835 -4.96 20250217 4200 9.40 20250203 6090 -24.55 20240319 4160 10.46 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
4 20250219 140622 57 100.00 KOSDAQ 유통 N N N N N 4605 5 2 0.11 179115025 38877 28.74 4590 4660 4580 5980 3220 4600 4607.22 3.98 0 5659 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1344 12.79 0.34 12 0.13 360.00 13385.00 6090 20240319 -24.38 4160 20241115 10.70 4835 -4.76 20250217 4200 9.64 20250203 6090 -24.38 20240319 4160 10.70 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
5 20250219 130623 57 100.00 KOSDAQ 유통 N N N N N 4605 5 2 0.11 109674745 23732 17.54 4590 4660 4590 5980 3220 4600 4621.39 3.98 0 -1604 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1344 12.79 0.34 12 0.08 360.00 13385.00 6090 20240319 -24.38 4160 20241115 10.70 4835 -4.76 20250217 4200 9.64 20250203 6090 -24.38 20240319 4160 10.70 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
6 20250219 120622 57 100.00 KOSDAQ 유통 N N N N N 4625 25 2 0.54 83225040 18001 13.31 4590 4660 4590 5980 3220 4600 4623.36 3.98 0 -1866 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1350 12.85 0.35 12 0.06 360.00 13385.00 6090 20240319 -24.06 4160 20241115 11.18 4835 -4.34 20250217 4200 10.12 20250203 6090 -24.06 20240319 4160 11.18 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
7 20250219 110623 57 100.00 KOSDAQ 유통 N N N N N 4605 5 2 0.11 76606105 16564 12.24 4590 4660 4590 5980 3220 4600 4624.86 3.98 0 -1935 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1344 12.79 0.34 12 0.06 360.00 13385.00 6090 20240319 -24.38 4160 20241115 10.70 4835 -4.76 20250217 4200 9.64 20250203 6090 -24.38 20240319 4160 10.70 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
8 20250219 100623 57 100.00 KOSDAQ 유통 N N N N N 4615 15 2 0.33 32468265 7022 5.19 4590 4660 4590 5980 3220 4600 4623.79 3.98 0 -329 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1347 12.82 0.34 12 0.02 360.00 13385.00 6090 20240319 -24.22 4160 20241115 10.94 4835 -4.55 20250217 4200 9.88 20250203 6090 -24.22 20240319 4160 10.94 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
9 20250219 090624 57 100.00 KOSDAQ 유통 N N N N N 4595 -5 5 -0.11 2020405 440 0.33 4590 4595 4590 5980 3220 4600 4591.83 3.98 0 -309 4796 4697 4596 4497 4396 4700 4500 161 1380 500 3400 5 1 29181550 1341 12.76 0.34 12 0.00 360.00 13385.00 6090 20240319 -24.55 4160 20241115 10.46 4835 -4.96 20250217 4200 9.40 20250203 6090 -24.55 20240319 4160 10.46 20241115 1.21 N 067990 500 160 억 1160658 N N 0 N 00 N
10 20250218 160621 57 100.00 KOSDAQ 유통 N N N N N 4600 60 2 1.32 617495095 135270 99.44 4600 4695 4495 5900 3180 4540 4564.67 3.95 0 9660 4940 4740 4635 4435 4330 4687 4382 161 1360 500 3350 5 1 29181550 1342 12.78 0.34 12 0.46 360.00 13385.00 6090 20240319 -24.47 4160 20241115 10.58 4835 -4.86 20250217 4200 9.52 20250203 6090 -24.47 20240319 4160 10.58 20241115 1.08 N 067990 500 160 억 1151407 N N 0 N 00 N
11 20250218 150622 57 100.00 KOSDAQ 유통 N N N N N 4515 -25 5 -0.55 483142810 105801 77.78 4600 4695 4495 5900 3180 4540 4566.52 3.95 0 10008 4940 4740 4635 4435 4330 4687 4382 161 1360 500 3350 5 1 29181550 1318 12.54 0.34 12 0.36 360.00 13385.00 6090 20240319 -25.86 4160 20241115 8.53 4835 -6.62 20250217 4200 7.50 20250203 6090 -25.86 20240319 4160 8.53 20241115 1.08 N 067990 500 160 억 1151407 N N 0 N 00 N
12 20250218 140623 57 100.00 KOSDAQ 유통 N N N N N 4610 70 2 1.54 329591445 72071 52.98 4600 4695 4495 5900 3180 4540 4573.15 3.95 0 7628 4940 4740 4635 4435 4330 4687 4382 161 1360 500 3350 5 1 29181550 1345 12.81 0.34 12 0.25 360.00 13385.00 6090 20240319 -24.30 4160 20241115 10.82 4835 -4.65 20250217 4200 9.76 20250203 6090 -24.30 20240319 4160 10.82 20241115 1.08 N 067990 500 160 억 1151407 N N 0 N 00 N