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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,20,2,0.32,175734210,28582,88.35,6180,6200,6110,8030,4330,6180,6148.42,2.23,0,-1087,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1128,4.69,0.45,12,0.16,1323.00,13869.00,8160,20240701,-24.02,5570,20241209,11.31,6320,-1.90,20250121,5970,3.85,20250203,8160,-24.02,20240701,5570,11.31,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,150606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,0,3,0.00,169481840,27573,85.23,6180,6200,6110,8030,4330,6180,6146.66,2.23,0,-995,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1125,4.67,0.45,12,0.15,1323.00,13869.00,8160,20240701,-24.26,5570,20241209,10.95,6320,-2.22,20250121,5970,3.52,20250203,8160,-24.26,20240701,5570,10.95,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,-10,5,-0.16,152005940,24731,76.45,6180,6200,6110,8030,4330,6180,6146.37,2.23,0,-1677,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1123,4.66,0.44,12,0.14,1323.00,13869.00,8160,20240701,-24.39,5570,20241209,10.77,6320,-2.37,20250121,5970,3.35,20250203,8160,-24.39,20240701,5570,10.77,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,130608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-40,5,-0.65,47530740,7752,23.96,6180,6200,6110,8030,4330,6180,6131.42,2.23,0,-3146,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1117,4.64,0.44,12,0.04,1323.00,13869.00,8160,20240701,-24.75,5570,20241209,10.23,6320,-2.85,20250121,5970,2.85,20250203,8160,-24.75,20240701,5570,10.23,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,120607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-40,5,-0.65,32275170,5260,16.26,6180,6200,6120,8030,4330,6180,6135.96,2.23,0,-1579,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1117,4.64,0.44,12,0.03,1323.00,13869.00,8160,20240701,-24.75,5570,20241209,10.23,6320,-2.85,20250121,5970,2.85,20250203,8160,-24.75,20240701,5570,10.23,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,110604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-40,5,-0.65,20142990,3282,10.15,6180,6200,6120,8030,4330,6180,6137.41,2.23,0,-442,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1117,4.64,0.44,12,0.02,1323.00,13869.00,8160,20240701,-24.75,5570,20241209,10.23,6320,-2.85,20250121,5970,2.85,20250203,8160,-24.75,20240701,5570,10.23,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,100606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-40,5,-0.65,7792660,1267,3.92,6180,6200,6120,8030,4330,6180,6150.48,2.23,0,-91,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1117,4.64,0.44,12,0.01,1323.00,13869.00,8160,20240701,-24.75,5570,20241209,10.23,6320,-2.85,20250121,5970,2.85,20250203,8160,-24.75,20240701,5570,10.23,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250212,090609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,-20,5,-0.32,519160,84,0.26,6180,6200,6160,8030,4330,6180,6180.48,2.23,0,-31,6246,6212,6146,6112,6046,6230,6130,91,1850,500,4440,10,1,18199659,1121,4.66,0.44,12,0.00,1323.00,13869.00,8160,20240701,-24.51,5570,20241209,10.59,6320,-2.53,20250121,5970,3.18,20250203,8160,-24.51,20240701,5570,10.59,20241209,1.12,N,067900,500,90 억,,405212,N,N,0,N,00,N
20250211,160607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,30,2,0.49,198089320,32350,227.48,6150,6180,6080,7990,4310,6150,6123.32,2.22,0,2079,6223,6186,6133,6096,6043,6160,6070,91,1840,500,4420,10,1,18199659,1125,4.67,0.45,12,0.18,1323.00,13869.00,8160,20240701,-24.26,5570,20241209,10.95,6320,-2.22,20250121,5970,3.52,20250203,8160,-24.26,20240701,5570,10.95,20241209,1.11,N,067900,500,90 억,,403134,N,N,0,N,00,N
20250211,150607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,20,2,0.33,170740550,27913,196.28,6150,6170,6080,7990,4310,6150,6116.88,2.22,0,2535,6223,6186,6133,6096,6043,6160,6070,91,1840,500,4420,10,1,18199659,1123,4.66,0.44,12,0.15,1323.00,13869.00,8160,20240701,-24.39,5570,20241209,10.77,6320,-2.37,20250121,5970,3.35,20250203,8160,-24.39,20240701,5570,10.77,20241209,1.11,N,067900,500,90 억,,403134,N,N,0,N,00,N
20250211,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-10,5,-0.16,103218730,16884,118.73,6150,6150,6080,7990,4310,6150,6113.40,2.22,0,1418,6223,6186,6133,6096,6043,6160,6070,91,1840,500,4420,10,1,18199659,1117,4.64,0.44,12,0.09,1323.00,13869.00,8160,20240701,-24.75,5570,20241209,10.23,6320,-2.85,20250121,5970,2.85,20250203,8160,-24.75,20240701,5570,10.23,20241209,1.11,N,067900,500,90 억,,403134,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 20250212 160606 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 20 2 0.32 175734210 28582 88.35 6180 6200 6110 8030 4330 6180 6148.42 2.23 0 -1087 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1128 4.69 0.45 12 0.16 1323.00 13869.00 8160 20240701 -24.02 5570 20241209 11.31 6320 -1.90 20250121 5970 3.85 20250203 8160 -24.02 20240701 5570 11.31 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
3 20250212 150606 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 0 3 0.00 169481840 27573 85.23 6180 6200 6110 8030 4330 6180 6146.66 2.23 0 -995 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1125 4.67 0.45 12 0.15 1323.00 13869.00 8160 20240701 -24.26 5570 20241209 10.95 6320 -2.22 20250121 5970 3.52 20250203 8160 -24.26 20240701 5570 10.95 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
4 20250212 140607 57 100.00 KOSDAQ 일반서비스 N N N N N 6170 -10 5 -0.16 152005940 24731 76.45 6180 6200 6110 8030 4330 6180 6146.37 2.23 0 -1677 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1123 4.66 0.44 12 0.14 1323.00 13869.00 8160 20240701 -24.39 5570 20241209 10.77 6320 -2.37 20250121 5970 3.35 20250203 8160 -24.39 20240701 5570 10.77 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
5 20250212 130608 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -40 5 -0.65 47530740 7752 23.96 6180 6200 6110 8030 4330 6180 6131.42 2.23 0 -3146 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1117 4.64 0.44 12 0.04 1323.00 13869.00 8160 20240701 -24.75 5570 20241209 10.23 6320 -2.85 20250121 5970 2.85 20250203 8160 -24.75 20240701 5570 10.23 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
6 20250212 120607 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -40 5 -0.65 32275170 5260 16.26 6180 6200 6120 8030 4330 6180 6135.96 2.23 0 -1579 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1117 4.64 0.44 12 0.03 1323.00 13869.00 8160 20240701 -24.75 5570 20241209 10.23 6320 -2.85 20250121 5970 2.85 20250203 8160 -24.75 20240701 5570 10.23 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
7 20250212 110604 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -40 5 -0.65 20142990 3282 10.15 6180 6200 6120 8030 4330 6180 6137.41 2.23 0 -442 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1117 4.64 0.44 12 0.02 1323.00 13869.00 8160 20240701 -24.75 5570 20241209 10.23 6320 -2.85 20250121 5970 2.85 20250203 8160 -24.75 20240701 5570 10.23 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
8 20250212 100606 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -40 5 -0.65 7792660 1267 3.92 6180 6200 6120 8030 4330 6180 6150.48 2.23 0 -91 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1117 4.64 0.44 12 0.01 1323.00 13869.00 8160 20240701 -24.75 5570 20241209 10.23 6320 -2.85 20250121 5970 2.85 20250203 8160 -24.75 20240701 5570 10.23 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
9 20250212 090609 57 100.00 KOSDAQ 일반서비스 N N N N N 6160 -20 5 -0.32 519160 84 0.26 6180 6200 6160 8030 4330 6180 6180.48 2.23 0 -31 6246 6212 6146 6112 6046 6230 6130 91 1850 500 4440 10 1 18199659 1121 4.66 0.44 12 0.00 1323.00 13869.00 8160 20240701 -24.51 5570 20241209 10.59 6320 -2.53 20250121 5970 3.18 20250203 8160 -24.51 20240701 5570 10.59 20241209 1.12 N 067900 500 90 억 405212 N N 0 N 00 N
10 20250211 160607 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 30 2 0.49 198089320 32350 227.48 6150 6180 6080 7990 4310 6150 6123.32 2.22 0 2079 6223 6186 6133 6096 6043 6160 6070 91 1840 500 4420 10 1 18199659 1125 4.67 0.45 12 0.18 1323.00 13869.00 8160 20240701 -24.26 5570 20241209 10.95 6320 -2.22 20250121 5970 3.52 20250203 8160 -24.26 20240701 5570 10.95 20241209 1.11 N 067900 500 90 억 403134 N N 0 N 00 N
11 20250211 150607 57 100.00 KOSDAQ 일반서비스 N N N N N 6170 20 2 0.33 170740550 27913 196.28 6150 6170 6080 7990 4310 6150 6116.88 2.22 0 2535 6223 6186 6133 6096 6043 6160 6070 91 1840 500 4420 10 1 18199659 1123 4.66 0.44 12 0.15 1323.00 13869.00 8160 20240701 -24.39 5570 20241209 10.77 6320 -2.37 20250121 5970 3.35 20250203 8160 -24.39 20240701 5570 10.77 20241209 1.11 N 067900 500 90 억 403134 N N 0 N 00 N
12 20250211 140607 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -10 5 -0.16 103218730 16884 118.73 6150 6150 6080 7990 4310 6150 6113.40 2.22 0 1418 6223 6186 6133 6096 6043 6160 6070 91 1840 500 4420 10 1 18199659 1117 4.64 0.44 12 0.09 1323.00 13869.00 8160 20240701 -24.75 5570 20241209 10.23 6320 -2.85 20250121 5970 2.85 20250203 8160 -24.75 20240701 5570 10.23 20241209 1.11 N 067900 500 90 억 403134 N N 0 N 00 N