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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 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
20250228,160646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,-140,5,-2.17,164763250,25908,172.21,6420,6440,6250,8380,4520,6450,6359.55,2.16,0,-6972,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1148,4.77,0.45,12,0.14,1323.00,13869.00,8160,20240701,-22.67,5570,20241209,13.29,6660,-5.26,20250220,5970,5.70,20250203,8160,-22.67,20240701,5570,13.29,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,150649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,-150,5,-2.33,155104450,24377,162.04,6420,6440,6250,8380,4520,6450,6362.74,2.16,0,-6765,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1147,4.76,0.45,12,0.13,1323.00,13869.00,8160,20240701,-22.79,5570,20241209,13.11,6660,-5.41,20250220,5970,5.53,20250203,8160,-22.79,20240701,5570,13.11,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,140651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-100,5,-1.55,137099450,21522,143.06,6420,6440,6250,8380,4520,6450,6370.20,2.16,0,-5321,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1156,4.80,0.46,12,0.12,1323.00,13869.00,8160,20240701,-22.18,5570,20241209,14.00,6660,-4.65,20250220,5970,6.37,20250203,8160,-22.18,20240701,5570,14.00,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,130648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,-130,5,-2.02,130760090,20520,136.40,6420,6440,6250,8380,4520,6450,6372.32,2.16,0,-5522,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1150,4.78,0.46,12,0.11,1323.00,13869.00,8160,20240701,-22.55,5570,20241209,13.46,6660,-5.11,20250220,5970,5.86,20250203,8160,-22.55,20240701,5570,13.46,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,120645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-70,5,-1.09,87324290,13652,90.75,6420,6440,6370,8380,4520,6450,6396.45,2.16,0,-3729,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1161,4.82,0.46,12,0.08,1323.00,13869.00,8160,20240701,-21.81,5570,20241209,14.54,6660,-4.20,20250220,5970,6.87,20250203,8160,-21.81,20240701,5570,14.54,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,110646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-10,5,-0.16,36056830,5640,37.49,6420,6440,6370,8380,4520,6450,6393.05,2.16,0,-1787,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1172,4.87,0.46,12,0.03,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,100644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,-60,5,-0.93,24380150,3814,25.35,6420,6440,6370,8380,4520,6450,6392.28,2.16,0,-612,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1163,4.83,0.46,12,0.02,1323.00,13869.00,8160,20240701,-21.69,5570,20241209,14.72,6660,-4.05,20250220,5970,7.04,20250203,8160,-21.69,20240701,5570,14.72,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250228,090648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,-60,5,-0.93,3363820,527,3.50,6420,6420,6380,8380,4520,6450,6382.96,2.16,0,-494,6630,6540,6460,6370,6290,6500,6330,91,1930,500,4640,10,1,18199659,1163,4.83,0.46,12,0.00,1323.00,13869.00,8160,20240701,-21.69,5570,20241209,14.72,6660,-4.05,20250220,5970,7.04,20250203,8160,-21.69,20240701,5570,14.72,20241209,1.07,N,067900,500,90 억,,392210,N,N,0,N,00,N
20250227,160641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-80,5,-1.23,96730880,15044,55.08,6540,6550,6380,8480,4580,6530,6429.86,2.22,0,-12716,6630,6580,6480,6430,6330,6605,6455,91,1950,500,4700,10,1,18199659,1174,4.88,0.47,12,0.08,1323.00,13869.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5970,8.04,20250203,8160,-20.96,20240701,5570,15.80,20241209,1.07,N,067900,500,90 억,,404867,N,N,0,N,00,N
20250227,150639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-90,5,-1.38,95063020,14785,54.14,6540,6550,6380,8480,4580,6530,6429.69,2.22,0,-12599,6630,6580,6480,6430,6330,6605,6455,91,1950,500,4700,10,1,18199659,1172,4.87,0.46,12,0.08,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.07,N,067900,500,90 억,,404867,N,N,0,N,00,N
20250227,140642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-70,5,-1.07,49122330,7614,27.88,6540,6550,6430,8480,4580,6530,6451.58,2.22,0,-5553,6630,6580,6480,6430,6330,6605,6455,91,1950,500,4700,10,1,18199659,1176,4.88,0.47,12,0.04,1323.00,13869.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5970,8.21,20250203,8160,-20.83,20240701,5570,15.98,20241209,1.07,N,067900,500,90 억,,404867,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 20250228 160646 57 100.00 KOSDAQ 일반서비스 N N N N N 6310 -140 5 -2.17 164763250 25908 172.21 6420 6440 6250 8380 4520 6450 6359.55 2.16 0 -6972 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1148 4.77 0.45 12 0.14 1323.00 13869.00 8160 20240701 -22.67 5570 20241209 13.29 6660 -5.26 20250220 5970 5.70 20250203 8160 -22.67 20240701 5570 13.29 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
3 20250228 150649 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 -150 5 -2.33 155104450 24377 162.04 6420 6440 6250 8380 4520 6450 6362.74 2.16 0 -6765 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1147 4.76 0.45 12 0.13 1323.00 13869.00 8160 20240701 -22.79 5570 20241209 13.11 6660 -5.41 20250220 5970 5.53 20250203 8160 -22.79 20240701 5570 13.11 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
4 20250228 140651 57 100.00 KOSDAQ 일반서비스 N N N N N 6350 -100 5 -1.55 137099450 21522 143.06 6420 6440 6250 8380 4520 6450 6370.20 2.16 0 -5321 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1156 4.80 0.46 12 0.12 1323.00 13869.00 8160 20240701 -22.18 5570 20241209 14.00 6660 -4.65 20250220 5970 6.37 20250203 8160 -22.18 20240701 5570 14.00 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
5 20250228 130648 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 -130 5 -2.02 130760090 20520 136.40 6420 6440 6250 8380 4520 6450 6372.32 2.16 0 -5522 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1150 4.78 0.46 12 0.11 1323.00 13869.00 8160 20240701 -22.55 5570 20241209 13.46 6660 -5.11 20250220 5970 5.86 20250203 8160 -22.55 20240701 5570 13.46 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
6 20250228 120645 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 -70 5 -1.09 87324290 13652 90.75 6420 6440 6370 8380 4520 6450 6396.45 2.16 0 -3729 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1161 4.82 0.46 12 0.08 1323.00 13869.00 8160 20240701 -21.81 5570 20241209 14.54 6660 -4.20 20250220 5970 6.87 20250203 8160 -21.81 20240701 5570 14.54 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
7 20250228 110646 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -10 5 -0.16 36056830 5640 37.49 6420 6440 6370 8380 4520 6450 6393.05 2.16 0 -1787 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1172 4.87 0.46 12 0.03 1323.00 13869.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5970 7.87 20250203 8160 -21.08 20240701 5570 15.62 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
8 20250228 100644 57 100.00 KOSDAQ 일반서비스 N N N N N 6390 -60 5 -0.93 24380150 3814 25.35 6420 6440 6370 8380 4520 6450 6392.28 2.16 0 -612 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1163 4.83 0.46 12 0.02 1323.00 13869.00 8160 20240701 -21.69 5570 20241209 14.72 6660 -4.05 20250220 5970 7.04 20250203 8160 -21.69 20240701 5570 14.72 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
9 20250228 090648 57 100.00 KOSDAQ 일반서비스 N N N N N 6390 -60 5 -0.93 3363820 527 3.50 6420 6420 6380 8380 4520 6450 6382.96 2.16 0 -494 6630 6540 6460 6370 6290 6500 6330 91 1930 500 4640 10 1 18199659 1163 4.83 0.46 12 0.00 1323.00 13869.00 8160 20240701 -21.69 5570 20241209 14.72 6660 -4.05 20250220 5970 7.04 20250203 8160 -21.69 20240701 5570 14.72 20241209 1.07 N 067900 500 90 억 392210 N N 0 N 00 N
10 20250227 160641 57 100.00 KOSDAQ 일반서비스 N N N N N 6450 -80 5 -1.23 96730880 15044 55.08 6540 6550 6380 8480 4580 6530 6429.86 2.22 0 -12716 6630 6580 6480 6430 6330 6605 6455 91 1950 500 4700 10 1 18199659 1174 4.88 0.47 12 0.08 1323.00 13869.00 8160 20240701 -20.96 5570 20241209 15.80 6660 -3.15 20250220 5970 8.04 20250203 8160 -20.96 20240701 5570 15.80 20241209 1.07 N 067900 500 90 억 404867 N N 0 N 00 N
11 20250227 150639 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -90 5 -1.38 95063020 14785 54.14 6540 6550 6380 8480 4580 6530 6429.69 2.22 0 -12599 6630 6580 6480 6430 6330 6605 6455 91 1950 500 4700 10 1 18199659 1172 4.87 0.46 12 0.08 1323.00 13869.00 8160 20240701 -21.08 5570 20241209 15.62 6660 -3.30 20250220 5970 7.87 20250203 8160 -21.08 20240701 5570 15.62 20241209 1.07 N 067900 500 90 억 404867 N N 0 N 00 N
12 20250227 140642 57 100.00 KOSDAQ 일반서비스 N N N N N 6460 -70 5 -1.07 49122330 7614 27.88 6540 6550 6430 8480 4580 6530 6451.58 2.22 0 -5553 6630 6580 6480 6430 6330 6605 6455 91 1950 500 4700 10 1 18199659 1176 4.88 0.47 12 0.04 1323.00 13869.00 8160 20240701 -20.83 5570 20241209 15.98 6660 -3.00 20250220 5970 8.21 20250203 8160 -20.83 20240701 5570 15.98 20241209 1.07 N 067900 500 90 억 404867 N N 0 N 00 N