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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-110,5,-1.68,321096190,49710,53.02,6530,6650,6390,8510,4590,6550,6459.43,2.27,0,6141,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1172,4.87,0.46,12,0.27,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-80,5,-1.22,313645690,48554,51.78,6530,6650,6390,8510,4590,6550,6459.73,2.27,0,6876,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1178,4.89,0.47,12,0.27,1323.00,13869.00,8160,20240701,-20.71,5570,20241209,16.16,6660,-2.85,20250220,5970,8.38,20250203,8160,-20.71,20240701,5570,16.16,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-140,5,-2.14,224470210,34874,37.19,6530,6560,6390,8510,4590,6550,6436.61,2.27,0,9630,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1167,4.85,0.46,12,0.19,1323.00,13869.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5970,7.37,20250203,8160,-21.45,20240701,5570,15.08,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,130628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-130,5,-1.98,220251510,34215,36.49,6530,6560,6390,8510,4590,6550,6437.28,2.27,0,9511,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1168,4.85,0.46,12,0.19,1323.00,13869.00,8160,20240701,-21.32,5570,20241209,15.26,6660,-3.60,20250220,5970,7.54,20250203,8160,-21.32,20240701,5570,15.26,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,120629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-100,5,-1.53,133437560,20692,22.07,6530,6560,6410,8510,4590,6550,6448.75,2.27,0,6925,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1174,4.88,0.47,12,0.11,1323.00,13869.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5970,8.04,20250203,8160,-20.96,20240701,5570,15.80,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,110626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-60,5,-0.92,108411630,16800,17.92,6530,6560,6410,8510,4590,6550,6453.07,2.27,0,6725,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1181,4.91,0.47,12,0.09,1323.00,13869.00,8160,20240701,-20.47,5570,20241209,16.52,6660,-2.55,20250220,5970,8.71,20250203,8160,-20.47,20240701,5570,16.52,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,100627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-90,5,-1.37,47185080,7285,7.77,6530,6560,6430,8510,4590,6550,6477.02,2.27,0,1323,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1176,4.88,0.47,12,0.04,1323.00,13869.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5970,8.21,20250203,8160,-20.83,20240701,5570,15.98,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250221,090629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6560,10,2,0.15,4830010,742,0.79,6530,6560,6490,8510,4590,6550,6509.45,2.27,0,-5,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1194,4.96,0.47,12,0.00,1323.00,13869.00,8160,20240701,-19.61,5570,20241209,17.77,6660,-1.50,20250220,5970,9.88,20250203,8160,-19.61,20240701,5570,17.77,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N
20250220,160624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6550,60,2,0.92,615407910,93741,144.75,6490,6660,6430,8430,4550,6490,6565.31,2.24,0,6183,6703,6596,6443,6336,6183,6650,6390,91,1940,500,4670,10,1,18199659,1192,4.95,0.47,12,0.52,1323.00,13869.00,8160,20240701,-19.73,5570,20241209,17.59,6660,-1.65,20250220,5970,9.72,20250203,8160,-19.73,20240701,5570,17.59,20241209,1.03,N,067900,500,90 억,,406948,N,N,0,N,00,N
20250220,150626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-20,5,-0.31,575306340,87603,135.27,6490,6660,6430,8430,4550,6490,6567.20,2.24,0,7517,6703,6596,6443,6336,6183,6650,6390,91,1940,500,4670,10,1,18199659,1178,4.89,0.47,12,0.48,1323.00,13869.00,8160,20240701,-20.71,5570,20241209,16.16,6660,-2.85,20250220,5970,8.38,20250203,8160,-20.71,20240701,5570,16.16,20241209,1.03,N,067900,500,90 억,,406948,N,N,0,N,00,N
20250220,140627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6510,20,2,0.31,503212650,76455,118.06,6490,6660,6480,8430,4550,6490,6581.81,2.24,0,5881,6703,6596,6443,6336,6183,6650,6390,91,1940,500,4670,10,1,18199659,1185,4.92,0.47,12,0.42,1323.00,13869.00,8160,20240701,-20.22,5570,20241209,16.88,6660,-2.25,20250220,5970,9.05,20250203,8160,-20.22,20240701,5570,16.88,20241209,1.03,N,067900,500,90 억,,406948,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 20250221 160627 57 100.00 KOSDAQ 일반서비스 N N N N N 6440 -110 5 -1.68 321096190 49710 53.02 6530 6650 6390 8510 4590 6550 6459.43 2.27 0 6141 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1172 4.87 0.46 12 0.27 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 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
3 20250221 150630 57 100.00 KOSDAQ 일반서비스 N N N N N 6470 -80 5 -1.22 313645690 48554 51.78 6530 6650 6390 8510 4590 6550 6459.73 2.27 0 6876 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1178 4.89 0.47 12 0.27 1323.00 13869.00 8160 20240701 -20.71 5570 20241209 16.16 6660 -2.85 20250220 5970 8.38 20250203 8160 -20.71 20240701 5570 16.16 20241209 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
4 20250221 140629 57 100.00 KOSDAQ 일반서비스 N N N N N 6410 -140 5 -2.14 224470210 34874 37.19 6530 6560 6390 8510 4590 6550 6436.61 2.27 0 9630 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1167 4.85 0.46 12 0.19 1323.00 13869.00 8160 20240701 -21.45 5570 20241209 15.08 6660 -3.75 20250220 5970 7.37 20250203 8160 -21.45 20240701 5570 15.08 20241209 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
5 20250221 130628 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 -130 5 -1.98 220251510 34215 36.49 6530 6560 6390 8510 4590 6550 6437.28 2.27 0 9511 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1168 4.85 0.46 12 0.19 1323.00 13869.00 8160 20240701 -21.32 5570 20241209 15.26 6660 -3.60 20250220 5970 7.54 20250203 8160 -21.32 20240701 5570 15.26 20241209 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
6 20250221 120629 57 100.00 KOSDAQ 일반서비스 N N N N N 6450 -100 5 -1.53 133437560 20692 22.07 6530 6560 6410 8510 4590 6550 6448.75 2.27 0 6925 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1174 4.88 0.47 12 0.11 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 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
7 20250221 110626 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 -60 5 -0.92 108411630 16800 17.92 6530 6560 6410 8510 4590 6550 6453.07 2.27 0 6725 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1181 4.91 0.47 12 0.09 1323.00 13869.00 8160 20240701 -20.47 5570 20241209 16.52 6660 -2.55 20250220 5970 8.71 20250203 8160 -20.47 20240701 5570 16.52 20241209 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
8 20250221 100627 57 100.00 KOSDAQ 일반서비스 N N N N N 6460 -90 5 -1.37 47185080 7285 7.77 6530 6560 6430 8510 4590 6550 6477.02 2.27 0 1323 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 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 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
9 20250221 090629 57 100.00 KOSDAQ 일반서비스 N N N N N 6560 10 2 0.15 4830010 742 0.79 6530 6560 6490 8510 4590 6550 6509.45 2.27 0 -5 6776 6662 6546 6432 6316 6720 6490 91 1960 500 4710 10 1 18199659 1194 4.96 0.47 12 0.00 1323.00 13869.00 8160 20240701 -19.61 5570 20241209 17.77 6660 -1.50 20250220 5970 9.88 20250203 8160 -19.61 20240701 5570 17.77 20241209 1.04 N 067900 500 90 억 412990 N N 0 N 00 N
10 20250220 160624 57 100.00 KOSDAQ 일반서비스 N N N N N 6550 60 2 0.92 615407910 93741 144.75 6490 6660 6430 8430 4550 6490 6565.31 2.24 0 6183 6703 6596 6443 6336 6183 6650 6390 91 1940 500 4670 10 1 18199659 1192 4.95 0.47 12 0.52 1323.00 13869.00 8160 20240701 -19.73 5570 20241209 17.59 6660 -1.65 20250220 5970 9.72 20250203 8160 -19.73 20240701 5570 17.59 20241209 1.03 N 067900 500 90 억 406948 N N 0 N 00 N
11 20250220 150626 57 100.00 KOSDAQ 일반서비스 N N N N N 6470 -20 5 -0.31 575306340 87603 135.27 6490 6660 6430 8430 4550 6490 6567.20 2.24 0 7517 6703 6596 6443 6336 6183 6650 6390 91 1940 500 4670 10 1 18199659 1178 4.89 0.47 12 0.48 1323.00 13869.00 8160 20240701 -20.71 5570 20241209 16.16 6660 -2.85 20250220 5970 8.38 20250203 8160 -20.71 20240701 5570 16.16 20241209 1.03 N 067900 500 90 억 406948 N N 0 N 00 N
12 20250220 140627 57 100.00 KOSDAQ 일반서비스 N N N N N 6510 20 2 0.31 503212650 76455 118.06 6490 6660 6480 8430 4550 6490 6581.81 2.24 0 5881 6703 6596 6443 6336 6183 6650 6390 91 1940 500 4670 10 1 18199659 1185 4.92 0.47 12 0.42 1323.00 13869.00 8160 20240701 -20.22 5570 20241209 16.88 6660 -2.25 20250220 5970 9.05 20250203 8160 -20.22 20240701 5570 16.88 20241209 1.03 N 067900 500 90 억 406948 N N 0 N 00 N