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
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
20250212,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,55,2,1.22,199131190,43913,155.09,4505,4570,4485,5850,3155,4505,4534.67,3.93,0,2795,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1331,12.67,0.34,12,0.15,360.00,13385.00,6090,20240319,-25.12,4160,20241115,9.62,4600,-0.87,20250211,4200,8.57,20250203,6090,-25.12,20240319,4160,9.62,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,60,2,1.33,191203205,42175,148.95,4505,4565,4485,5850,3155,4505,4533.57,3.93,0,3336,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1332,12.68,0.34,12,0.14,360.00,13385.00,6090,20240319,-25.04,4160,20241115,9.74,4600,-0.76,20250211,4200,8.69,20250203,6090,-25.04,20240319,4160,9.74,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,40,2,0.89,109698875,24272,85.72,4505,4550,4485,5850,3155,4505,4519.56,3.93,0,4446,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1326,12.62,0.34,12,0.08,360.00,13385.00,6090,20240319,-25.37,4160,20241115,9.25,4600,-1.20,20250211,4200,8.21,20250203,6090,-25.37,20240319,4160,9.25,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,20,2,0.44,103145360,22827,80.62,4505,4550,4485,5850,3155,4505,4518.57,3.93,0,4446,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1320,12.57,0.34,12,0.08,360.00,13385.00,6090,20240319,-25.70,4160,20241115,8.77,4600,-1.63,20250211,4200,7.74,20250203,6090,-25.70,20240319,4160,8.77,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,10,2,0.22,54485030,12085,42.68,4505,4525,4485,5850,3155,4505,4508.48,3.93,0,2279,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1318,12.54,0.34,12,0.04,360.00,13385.00,6090,20240319,-25.86,4160,20241115,8.53,4600,-1.85,20250211,4200,7.50,20250203,6090,-25.86,20240319,4160,8.53,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,110605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,15,2,0.33,41461760,9201,32.50,4505,4525,4485,5850,3155,4505,4506.22,3.93,0,2967,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1319,12.56,0.34,12,0.03,360.00,13385.00,6090,20240319,-25.78,4160,20241115,8.65,4600,-1.74,20250211,4200,7.62,20250203,6090,-25.78,20240319,4160,8.65,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,10,2,0.22,31515125,7000,24.72,4505,4525,4485,5850,3155,4505,4502.16,3.93,0,3026,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1318,12.54,0.34,12,0.02,360.00,13385.00,6090,20240319,-25.86,4160,20241115,8.53,4600,-1.85,20250211,4200,7.50,20250203,6090,-25.86,20240319,4160,8.53,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250212,090609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,20,2,0.44,94625,21,0.07,4505,4525,4505,5850,3155,4505,4505.95,3.93,0,-1,4645,4575,4530,4460,4415,4552,4437,161,1345,500,3330,5,1,29181550,1320,12.57,0.34,12,0.00,360.00,13385.00,6090,20240319,-25.70,4160,20241115,8.77,4600,-1.63,20250211,4200,7.74,20250203,6090,-25.70,20240319,4160,8.77,20241115,1.11,N,067990,500,160 억,,1145738,N,N,0,N,00,N
20250211,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,-30,5,-0.66,127837090,28315,84.88,4535,4600,4485,5890,3175,4535,4514.82,3.95,0,-8333,4598,4566,4538,4506,4478,4565,4505,161,1355,500,3350,5,1,29181550,1315,12.51,0.34,12,0.10,360.00,13385.00,6090,20240319,-26.03,4160,20241115,8.29,4600,-2.07,20250211,4200,7.26,20250203,6090,-26.03,20240319,4160,8.29,20241115,1.24,N,067990,500,160 억,,1153718,N,N,0,N,00,N
20250211,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,-10,5,-0.22,118965890,26347,78.98,4535,4600,4485,5890,3175,4535,4515.35,3.95,0,-8184,4598,4566,4538,4506,4478,4565,4505,161,1355,500,3350,5,1,29181550,1320,12.57,0.34,12,0.09,360.00,13385.00,6090,20240319,-25.70,4160,20241115,8.77,4600,-1.63,20250211,4200,7.74,20250203,6090,-25.70,20240319,4160,8.77,20241115,1.24,N,067990,500,160 억,,1153718,N,N,0,N,00,N
20250211,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,-25,5,-0.55,81789055,18126,54.34,4535,4600,4485,5890,3175,4535,4512.25,3.95,0,-5354,4598,4566,4538,4506,4478,4565,4505,161,1355,500,3350,5,1,29181550,1316,12.53,0.34,12,0.06,360.00,13385.00,6090,20240319,-25.94,4160,20241115,8.41,4600,-1.96,20250211,4200,7.38,20250203,6090,-25.94,20240319,4160,8.41,20241115,1.24,N,067990,500,160 억,,1153718,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 유통 N N N N N 4560 55 2 1.22 199131190 43913 155.09 4505 4570 4485 5850 3155 4505 4534.67 3.93 0 2795 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1331 12.67 0.34 12 0.15 360.00 13385.00 6090 20240319 -25.12 4160 20241115 9.62 4600 -0.87 20250211 4200 8.57 20250203 6090 -25.12 20240319 4160 9.62 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
3 20250212 150606 57 100.00 KOSDAQ 유통 N N N N N 4565 60 2 1.33 191203205 42175 148.95 4505 4565 4485 5850 3155 4505 4533.57 3.93 0 3336 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1332 12.68 0.34 12 0.14 360.00 13385.00 6090 20240319 -25.04 4160 20241115 9.74 4600 -0.76 20250211 4200 8.69 20250203 6090 -25.04 20240319 4160 9.74 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
4 20250212 140607 57 100.00 KOSDAQ 유통 N N N N N 4545 40 2 0.89 109698875 24272 85.72 4505 4550 4485 5850 3155 4505 4519.56 3.93 0 4446 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1326 12.62 0.34 12 0.08 360.00 13385.00 6090 20240319 -25.37 4160 20241115 9.25 4600 -1.20 20250211 4200 8.21 20250203 6090 -25.37 20240319 4160 9.25 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
5 20250212 130609 57 100.00 KOSDAQ 유통 N N N N N 4525 20 2 0.44 103145360 22827 80.62 4505 4550 4485 5850 3155 4505 4518.57 3.93 0 4446 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1320 12.57 0.34 12 0.08 360.00 13385.00 6090 20240319 -25.70 4160 20241115 8.77 4600 -1.63 20250211 4200 7.74 20250203 6090 -25.70 20240319 4160 8.77 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
6 20250212 120607 57 100.00 KOSDAQ 유통 N N N N N 4515 10 2 0.22 54485030 12085 42.68 4505 4525 4485 5850 3155 4505 4508.48 3.93 0 2279 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1318 12.54 0.34 12 0.04 360.00 13385.00 6090 20240319 -25.86 4160 20241115 8.53 4600 -1.85 20250211 4200 7.50 20250203 6090 -25.86 20240319 4160 8.53 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
7 20250212 110605 57 100.00 KOSDAQ 유통 N N N N N 4520 15 2 0.33 41461760 9201 32.50 4505 4525 4485 5850 3155 4505 4506.22 3.93 0 2967 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1319 12.56 0.34 12 0.03 360.00 13385.00 6090 20240319 -25.78 4160 20241115 8.65 4600 -1.74 20250211 4200 7.62 20250203 6090 -25.78 20240319 4160 8.65 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
8 20250212 100606 57 100.00 KOSDAQ 유통 N N N N N 4515 10 2 0.22 31515125 7000 24.72 4505 4525 4485 5850 3155 4505 4502.16 3.93 0 3026 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1318 12.54 0.34 12 0.02 360.00 13385.00 6090 20240319 -25.86 4160 20241115 8.53 4600 -1.85 20250211 4200 7.50 20250203 6090 -25.86 20240319 4160 8.53 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
9 20250212 090609 57 100.00 KOSDAQ 유통 N N N N N 4525 20 2 0.44 94625 21 0.07 4505 4525 4505 5850 3155 4505 4505.95 3.93 0 -1 4645 4575 4530 4460 4415 4552 4437 161 1345 500 3330 5 1 29181550 1320 12.57 0.34 12 0.00 360.00 13385.00 6090 20240319 -25.70 4160 20241115 8.77 4600 -1.63 20250211 4200 7.74 20250203 6090 -25.70 20240319 4160 8.77 20241115 1.11 N 067990 500 160 억 1145738 N N 0 N 00 N
10 20250211 160608 57 100.00 KOSDAQ 유통 N N N N N 4505 -30 5 -0.66 127837090 28315 84.88 4535 4600 4485 5890 3175 4535 4514.82 3.95 0 -8333 4598 4566 4538 4506 4478 4565 4505 161 1355 500 3350 5 1 29181550 1315 12.51 0.34 12 0.10 360.00 13385.00 6090 20240319 -26.03 4160 20241115 8.29 4600 -2.07 20250211 4200 7.26 20250203 6090 -26.03 20240319 4160 8.29 20241115 1.24 N 067990 500 160 억 1153718 N N 0 N 00 N
11 20250211 150607 57 100.00 KOSDAQ 유통 N N N N N 4525 -10 5 -0.22 118965890 26347 78.98 4535 4600 4485 5890 3175 4535 4515.35 3.95 0 -8184 4598 4566 4538 4506 4478 4565 4505 161 1355 500 3350 5 1 29181550 1320 12.57 0.34 12 0.09 360.00 13385.00 6090 20240319 -25.70 4160 20241115 8.77 4600 -1.63 20250211 4200 7.74 20250203 6090 -25.70 20240319 4160 8.77 20241115 1.24 N 067990 500 160 억 1153718 N N 0 N 00 N
12 20250211 140608 57 100.00 KOSDAQ 유통 N N N N N 4510 -25 5 -0.55 81789055 18126 54.34 4535 4600 4485 5890 3175 4535 4512.25 3.95 0 -5354 4598 4566 4538 4506 4478 4565 4505 161 1355 500 3350 5 1 29181550 1316 12.53 0.34 12 0.06 360.00 13385.00 6090 20240319 -25.94 4160 20241115 8.41 4600 -1.96 20250211 4200 7.38 20250203 6090 -25.94 20240319 4160 8.41 20241115 1.24 N 067990 500 160 억 1153718 N N 0 N 00 N