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
067770/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
20250221,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-65,5,-2.79,5315620,2321,9.43,2305,2310,2265,3025,1635,2330,2290.23,0.23,0,-152,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,190,-13.17,0.43,12,0.03,-172.00,5220.00,3165,20240604,-28.44,1825,20240805,24.11,2440,-7.17,20250107,2065,9.69,20250204,3165,-28.44,20240604,1825,24.11,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-45,5,-1.93,4573670,1994,8.10,2305,2310,2265,3025,1635,2330,2293.72,0.23,0,-153,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,192,-13.28,0.44,12,0.02,-172.00,5220.00,3165,20240604,-27.80,1825,20240805,25.21,2440,-6.35,20250107,2065,10.65,20250204,3165,-27.80,20240604,1825,25.21,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-40,5,-1.72,4214155,1837,7.47,2305,2310,2265,3025,1635,2330,2294.04,0.23,0,-165,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,192,-13.31,0.44,12,0.02,-172.00,5220.00,3165,20240604,-27.65,1825,20240805,25.48,2440,-6.15,20250107,2065,10.90,20250204,3165,-27.65,20240604,1825,25.48,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,-25,5,-1.07,4060640,1770,7.19,2305,2310,2265,3025,1635,2330,2294.15,0.23,0,-167,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,194,-13.40,0.44,12,0.02,-172.00,5220.00,3165,20240604,-27.17,1825,20240805,26.30,2440,-5.53,20250107,2065,11.62,20250204,3165,-27.17,20240604,1825,26.30,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,120628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-20,5,-0.86,3961345,1727,7.02,2305,2310,2265,3025,1635,2330,2293.77,0.23,0,-160,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,194,-13.43,0.44,12,0.02,-172.00,5220.00,3165,20240604,-27.01,1825,20240805,26.58,2440,-5.33,20250107,2065,11.86,20250204,3165,-27.01,20240604,1825,26.58,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-20,5,-0.86,2752720,1203,4.89,2305,2310,2265,3025,1635,2330,2288.21,0.23,0,-69,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,194,-13.43,0.44,12,0.01,-172.00,5220.00,3165,20240604,-27.01,1825,20240805,26.58,2440,-5.33,20250107,2065,11.86,20250204,3165,-27.01,20240604,1825,26.58,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-20,5,-0.86,2651190,1159,4.71,2305,2310,2265,3025,1635,2330,2287.48,0.23,0,-48,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,194,-13.43,0.44,12,0.01,-172.00,5220.00,3165,20240604,-27.01,1825,20240805,26.58,2440,-5.33,20250107,2065,11.86,20250204,3165,-27.01,20240604,1825,26.58,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250221,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,-35,5,-1.50,1328840,577,2.34,2305,2310,2295,3025,1635,2330,2303.02,0.23,0,-127,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,193,-13.34,0.44,12,0.01,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N
20250220,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-15,5,-0.64,56257335,24607,225.01,2345,2375,2230,3045,1645,2345,2286.23,0.24,0,-369,2441,2392,2326,2277,2211,2417,2302,42,700,500,1680,5,1,8396593,196,-13.55,0.45,12,0.29,-172.00,5220.00,3165,20240604,-26.38,1825,20240805,27.67,2440,-4.51,20250107,2065,12.83,20250204,3165,-26.38,20240604,1825,27.67,20240805,0.00,N,067770,500,41 억,,20005,N,N,0,N,00,N
20250220,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-15,5,-0.64,54123985,23692,216.64,2345,2375,2230,3045,1645,2345,2284.48,0.24,0,-176,2441,2392,2326,2277,2211,2417,2302,42,700,500,1680,5,1,8396593,196,-13.55,0.45,12,0.28,-172.00,5220.00,3165,20240604,-26.38,1825,20240805,27.67,2440,-4.51,20250107,2065,12.83,20250204,3165,-26.38,20240604,1825,27.67,20240805,0.00,N,067770,500,41 억,,20005,N,N,0,N,00,N
20250220,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,0,3,0.00,52351490,22934,209.71,2345,2375,2230,3045,1645,2345,2282.70,0.24,0,-176,2441,2392,2326,2277,2211,2417,2302,42,700,500,1680,5,1,8396593,197,-13.63,0.45,12,0.27,-172.00,5220.00,3165,20240604,-25.91,1825,20240805,28.49,2440,-3.89,20250107,2065,13.56,20250204,3165,-25.91,20240604,1825,28.49,20240805,0.00,N,067770,500,41 억,,20005,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 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 -65 5 -2.79 5315620 2321 9.43 2305 2310 2265 3025 1635 2330 2290.23 0.23 0 -152 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 190 -13.17 0.43 12 0.03 -172.00 5220.00 3165 20240604 -28.44 1825 20240805 24.11 2440 -7.17 20250107 2065 9.69 20250204 3165 -28.44 20240604 1825 24.11 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
3 20250221 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -45 5 -1.93 4573670 1994 8.10 2305 2310 2265 3025 1635 2330 2293.72 0.23 0 -153 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 192 -13.28 0.44 12 0.02 -172.00 5220.00 3165 20240604 -27.80 1825 20240805 25.21 2440 -6.35 20250107 2065 10.65 20250204 3165 -27.80 20240604 1825 25.21 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
4 20250221 140628 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -40 5 -1.72 4214155 1837 7.47 2305 2310 2265 3025 1635 2330 2294.04 0.23 0 -165 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 192 -13.31 0.44 12 0.02 -172.00 5220.00 3165 20240604 -27.65 1825 20240805 25.48 2440 -6.15 20250107 2065 10.90 20250204 3165 -27.65 20240604 1825 25.48 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
5 20250221 130627 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 -25 5 -1.07 4060640 1770 7.19 2305 2310 2265 3025 1635 2330 2294.15 0.23 0 -167 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 194 -13.40 0.44 12 0.02 -172.00 5220.00 3165 20240604 -27.17 1825 20240805 26.30 2440 -5.53 20250107 2065 11.62 20250204 3165 -27.17 20240604 1825 26.30 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
6 20250221 120628 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -20 5 -0.86 3961345 1727 7.02 2305 2310 2265 3025 1635 2330 2293.77 0.23 0 -160 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 194 -13.43 0.44 12 0.02 -172.00 5220.00 3165 20240604 -27.01 1825 20240805 26.58 2440 -5.33 20250107 2065 11.86 20250204 3165 -27.01 20240604 1825 26.58 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
7 20250221 110625 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -20 5 -0.86 2752720 1203 4.89 2305 2310 2265 3025 1635 2330 2288.21 0.23 0 -69 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 194 -13.43 0.44 12 0.01 -172.00 5220.00 3165 20240604 -27.01 1825 20240805 26.58 2440 -5.33 20250107 2065 11.86 20250204 3165 -27.01 20240604 1825 26.58 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
8 20250221 100627 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -20 5 -0.86 2651190 1159 4.71 2305 2310 2265 3025 1635 2330 2287.48 0.23 0 -48 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 194 -13.43 0.44 12 0.01 -172.00 5220.00 3165 20240604 -27.01 1825 20240805 26.58 2440 -5.33 20250107 2065 11.86 20250204 3165 -27.01 20240604 1825 26.58 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
9 20250221 090628 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 -35 5 -1.50 1328840 577 2.34 2305 2310 2295 3025 1635 2330 2303.02 0.23 0 -127 2456 2392 2311 2247 2166 2352 2207 42 695 500 1670 5 1 8396593 193 -13.34 0.44 12 0.01 -172.00 5220.00 3165 20240604 -27.49 1825 20240805 25.75 2440 -5.94 20250107 2065 11.14 20250204 3165 -27.49 20240604 1825 25.75 20240805 0.00 N 067770 500 41 억 19659 N N 0 N 00 N
10 20250220 160624 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -15 5 -0.64 56257335 24607 225.01 2345 2375 2230 3045 1645 2345 2286.23 0.24 0 -369 2441 2392 2326 2277 2211 2417 2302 42 700 500 1680 5 1 8396593 196 -13.55 0.45 12 0.29 -172.00 5220.00 3165 20240604 -26.38 1825 20240805 27.67 2440 -4.51 20250107 2065 12.83 20250204 3165 -26.38 20240604 1825 27.67 20240805 0.00 N 067770 500 41 억 20005 N N 0 N 00 N
11 20250220 150625 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -15 5 -0.64 54123985 23692 216.64 2345 2375 2230 3045 1645 2345 2284.48 0.24 0 -176 2441 2392 2326 2277 2211 2417 2302 42 700 500 1680 5 1 8396593 196 -13.55 0.45 12 0.28 -172.00 5220.00 3165 20240604 -26.38 1825 20240805 27.67 2440 -4.51 20250107 2065 12.83 20250204 3165 -26.38 20240604 1825 27.67 20240805 0.00 N 067770 500 41 억 20005 N N 0 N 00 N
12 20250220 140626 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 0 3 0.00 52351490 22934 209.71 2345 2375 2230 3045 1645 2345 2282.70 0.24 0 -176 2441 2392 2326 2277 2211 2417 2302 42 700 500 1680 5 1 8396593 197 -13.63 0.45 12 0.27 -172.00 5220.00 3165 20240604 -25.91 1825 20240805 28.49 2440 -3.89 20250107 2065 13.56 20250204 3165 -25.91 20240604 1825 28.49 20240805 0.00 N 067770 500 41 억 20005 N N 0 N 00 N