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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-350,5,-1.10,168261150,5362,67.03,31000,31700,31000,41200,22200,31700,31380.30,6.98,0,67,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1858,5.90,0.96,12,0.09,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,0.00,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.61,N,067280,500,29 억,,413495,N,N,0,N,00,N
20250218,120618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31450,-250,5,-0.79,132822750,4235,52.94,31000,31700,31000,41200,22200,31700,31363.11,6.98,0,481,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1864,5.92,0.96,12,0.07,5316.00,32669.00,37250,20240327,-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
20250218,110617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-350,5,-1.10,129217850,4120,51.51,31000,31700,31000,41200,22200,31700,31363.56,6.98,0,488,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1858,5.90,0.96,12,0.07,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,0.00,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.61,N,067280,500,29 억,,413495,N,N,0,N,00,N
20250218,100617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31400,-300,5,-0.95,117760650,3754,46.93,31000,31700,31000,41200,22200,31700,31369.38,6.98,0,468,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1861,5.91,0.96,12,0.06,5316.00,32669.00,37250,20240327,-15.70,28000,20240805,12.14,31700,0.00,20250217,28050,11.94,20250115,37250,-15.70,20240327,28000,12.14,20240805,0.61,N,067280,500,29 억,,413495,N,N,0,N,00,N
20250218,090619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,0,3,0.00,47955650,1537,19.21,31000,31700,31000,41200,22200,31700,31200.81,6.98,0,218,32233,31966,31433,31166,30633,32100,31300,30,9500,500,23450,50,1,5926779,1879,5.96,0.97,12,0.03,5316.00,32669.00,37250,20240327,-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,,413495,N,N,0,N,00,N
20250217,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,250,2,0.79,235405150,7464,40.82,31450,31700,30900,40850,22050,31450,31538.74,7.02,0,-2409,32416,31932,30966,30482,29516,32175,30725,30,9400,500,23270,50,1,5926779,1879,5.96,0.97,12,0.13,5316.00,32669.00,37250,20240327,-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,,415868,N,N,0,N,00,N
20250217,150616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31650,200,2,0.64,219898300,6974,38.14,31450,31700,30900,40850,22050,31450,31531.16,7.02,0,-2416,32416,31932,30966,30482,29516,32175,30725,30,9400,500,23270,50,1,5926779,1876,5.95,0.97,12,0.12,5316.00,32669.00,37250,20240327,-15.03,28000,20240805,13.04,31700,-0.16,20250217,28050,12.83,20250115,37250,-15.03,20240327,28000,13.04,20240805,0.61,N,067280,500,29 억,,415868,N,N,0,N,00,N
20250217,140616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31650,200,2,0.64,200595900,6363,34.80,31450,31700,30900,40850,22050,31450,31525.37,7.02,0,-2002,32416,31932,30966,30482,29516,32175,30725,30,9400,500,23270,50,1,5926779,1876,5.95,0.97,12,0.11,5316.00,32669.00,37250,20240327,-15.03,28000,20240805,13.04,31700,-0.16,20250217,28050,12.83,20250115,37250,-15.03,20240327,28000,13.04,20240805,0.61,N,067280,500,29 억,,415868,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 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
3 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
4 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
5 20250218 130617 57 100.00 KOSDAQ 일반서비스 N N N N N 31350 -350 5 -1.10 168261150 5362 67.03 31000 31700 31000 41200 22200 31700 31380.30 6.98 0 67 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1858 5.90 0.96 12 0.09 5316.00 32669.00 37250 20240327 -15.84 28000 20240805 11.96 31700 0.00 20250217 28050 11.76 20250115 37250 -15.84 20240327 28000 11.96 20240805 0.61 N 067280 500 29 억 413495 N N 0 N 00 N
6 20250218 120618 57 100.00 KOSDAQ 일반서비스 N N N N N 31450 -250 5 -0.79 132822750 4235 52.94 31000 31700 31000 41200 22200 31700 31363.11 6.98 0 481 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1864 5.92 0.96 12 0.07 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
7 20250218 110617 57 100.00 KOSDAQ 일반서비스 N N N N N 31350 -350 5 -1.10 129217850 4120 51.51 31000 31700 31000 41200 22200 31700 31363.56 6.98 0 488 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1858 5.90 0.96 12 0.07 5316.00 32669.00 37250 20240327 -15.84 28000 20240805 11.96 31700 0.00 20250217 28050 11.76 20250115 37250 -15.84 20240327 28000 11.96 20240805 0.61 N 067280 500 29 억 413495 N N 0 N 00 N
8 20250218 100617 57 100.00 KOSDAQ 일반서비스 N N N N N 31400 -300 5 -0.95 117760650 3754 46.93 31000 31700 31000 41200 22200 31700 31369.38 6.98 0 468 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1861 5.91 0.96 12 0.06 5316.00 32669.00 37250 20240327 -15.70 28000 20240805 12.14 31700 0.00 20250217 28050 11.94 20250115 37250 -15.70 20240327 28000 12.14 20240805 0.61 N 067280 500 29 억 413495 N N 0 N 00 N
9 20250218 090619 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 0 3 0.00 47955650 1537 19.21 31000 31700 31000 41200 22200 31700 31200.81 6.98 0 218 32233 31966 31433 31166 30633 32100 31300 30 9500 500 23450 50 1 5926779 1879 5.96 0.97 12 0.03 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 413495 N N 0 N 00 N
10 20250217 160617 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 250 2 0.79 235405150 7464 40.82 31450 31700 30900 40850 22050 31450 31538.74 7.02 0 -2409 32416 31932 30966 30482 29516 32175 30725 30 9400 500 23270 50 1 5926779 1879 5.96 0.97 12 0.13 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 415868 N N 0 N 00 N
11 20250217 150616 57 100.00 KOSDAQ 일반서비스 N N N N N 31650 200 2 0.64 219898300 6974 38.14 31450 31700 30900 40850 22050 31450 31531.16 7.02 0 -2416 32416 31932 30966 30482 29516 32175 30725 30 9400 500 23270 50 1 5926779 1876 5.95 0.97 12 0.12 5316.00 32669.00 37250 20240327 -15.03 28000 20240805 13.04 31700 -0.16 20250217 28050 12.83 20250115 37250 -15.03 20240327 28000 13.04 20240805 0.61 N 067280 500 29 억 415868 N N 0 N 00 N
12 20250217 140616 57 100.00 KOSDAQ 일반서비스 N N N N N 31650 200 2 0.64 200595900 6363 34.80 31450 31700 30900 40850 22050 31450 31525.37 7.02 0 -2002 32416 31932 30966 30482 29516 32175 30725 30 9400 500 23270 50 1 5926779 1876 5.95 0.97 12 0.11 5316.00 32669.00 37250 20240327 -15.03 28000 20240805 13.04 31700 -0.16 20250217 28050 12.83 20250115 37250 -15.03 20240327 28000 13.04 20240805 0.61 N 067280 500 29 억 415868 N N 0 N 00 N