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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,60,2,2.63,25183290,10934,76.98,2260,2375,2260,2970,1600,2285,2303.21,0.20,0,-11,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,197,-13.63,0.45,12,0.13,-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,,17016,N,N,0,N,00,N
20250219,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,13221370,5816,40.95,2260,2285,2260,2970,1600,2285,2273.28,0.20,0,217,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,192,-13.28,0.44,12,0.07,-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,,17016,N,N,0,N,00,N
20250219,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,13091125,5759,40.54,2260,2285,2260,2970,1600,2285,2273.16,0.20,0,217,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,192,-13.28,0.44,12,0.07,-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,,17016,N,N,0,N,00,N
20250219,130622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,13008865,5723,40.29,2260,2285,2260,2970,1600,2285,2273.08,0.20,0,217,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,192,-13.28,0.44,12,0.07,-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,,17016,N,N,0,N,00,N
20250219,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-5,5,-0.22,6921225,3054,21.50,2260,2285,2260,2970,1600,2285,2266.28,0.20,0,217,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,191,-13.26,0.44,12,0.04,-172.00,5220.00,3165,20240604,-27.96,1825,20240805,24.93,2440,-6.56,20250107,2065,10.41,20250204,3165,-27.96,20240604,1825,24.93,20240805,0.00,N,067770,500,41 억,,17016,N,N,0,N,00,N
20250219,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-10,5,-0.44,5651730,2496,17.57,2260,2285,2260,2970,1600,2285,2264.31,0.20,0,129,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,191,-13.23,0.44,12,0.03,-172.00,5220.00,3165,20240604,-28.12,1825,20240805,24.66,2440,-6.76,20250107,2065,10.17,20250204,3165,-28.12,20240604,1825,24.66,20240805,0.00,N,067770,500,41 억,,17016,N,N,0,N,00,N
20250219,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-25,5,-1.09,5217030,2305,16.23,2260,2285,2260,2970,1600,2285,2263.35,0.20,0,181,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,190,-13.14,0.43,12,0.03,-172.00,5220.00,3165,20240604,-28.59,1825,20240805,23.84,2440,-7.38,20250107,2065,9.44,20250204,3165,-28.59,20240604,1825,23.84,20240805,0.00,N,067770,500,41 억,,17016,N,N,0,N,00,N
20250219,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,1551505,685,4.82,2260,2285,2260,2970,1600,2285,2264.97,0.20,0,165,2355,2320,2270,2235,2185,2337,2252,42,685,500,1640,5,1,8396593,192,-13.28,0.44,12,0.01,-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,,17016,N,N,0,N,00,N
20250218,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,65,2,2.93,31825640,14204,183.11,2220,2305,2220,2885,1555,2220,2240.61,0.20,0,-2546,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,192,-13.28,0.44,12,0.17,-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,,16725,N,N,0,N,00,N
20250218,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,55,2,2.48,30038805,13422,173.03,2220,2305,2220,2885,1555,2220,2238.03,0.20,0,-2494,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,191,-13.23,0.44,12,0.16,-172.00,5220.00,3165,20240604,-28.12,1825,20240805,24.66,2440,-6.76,20250107,2065,10.17,20250204,3165,-28.12,20240604,1825,24.66,20240805,0.00,N,067770,500,41 억,,16725,N,N,0,N,00,N
20250218,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,35,2,1.58,26543995,11872,153.05,2220,2265,2220,2885,1555,2220,2235.85,0.20,0,-2658,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,189,-13.11,0.43,12,0.14,-172.00,5220.00,3165,20240604,-28.75,1825,20240805,23.56,2440,-7.58,20250107,2065,9.20,20250204,3165,-28.75,20240604,1825,23.56,20240805,0.00,N,067770,500,41 억,,16725,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 20250219 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 2345 60 2 2.63 25183290 10934 76.98 2260 2375 2260 2970 1600 2285 2303.21 0.20 0 -11 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 197 -13.63 0.45 12 0.13 -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 17016 N N 0 N 00 N
3 20250219 150624 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 0 3 0.00 13221370 5816 40.95 2260 2285 2260 2970 1600 2285 2273.28 0.20 0 217 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 192 -13.28 0.44 12 0.07 -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 17016 N N 0 N 00 N
4 20250219 140621 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 0 3 0.00 13091125 5759 40.54 2260 2285 2260 2970 1600 2285 2273.16 0.20 0 217 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 192 -13.28 0.44 12 0.07 -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 17016 N N 0 N 00 N
5 20250219 130622 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 0 3 0.00 13008865 5723 40.29 2260 2285 2260 2970 1600 2285 2273.08 0.20 0 217 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 192 -13.28 0.44 12 0.07 -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 17016 N N 0 N 00 N
6 20250219 120621 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -5 5 -0.22 6921225 3054 21.50 2260 2285 2260 2970 1600 2285 2266.28 0.20 0 217 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 191 -13.26 0.44 12 0.04 -172.00 5220.00 3165 20240604 -27.96 1825 20240805 24.93 2440 -6.56 20250107 2065 10.41 20250204 3165 -27.96 20240604 1825 24.93 20240805 0.00 N 067770 500 41 억 17016 N N 0 N 00 N
7 20250219 110622 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 -10 5 -0.44 5651730 2496 17.57 2260 2285 2260 2970 1600 2285 2264.31 0.20 0 129 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 191 -13.23 0.44 12 0.03 -172.00 5220.00 3165 20240604 -28.12 1825 20240805 24.66 2440 -6.76 20250107 2065 10.17 20250204 3165 -28.12 20240604 1825 24.66 20240805 0.00 N 067770 500 41 억 17016 N N 0 N 00 N
8 20250219 100622 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 -25 5 -1.09 5217030 2305 16.23 2260 2285 2260 2970 1600 2285 2263.35 0.20 0 181 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 190 -13.14 0.43 12 0.03 -172.00 5220.00 3165 20240604 -28.59 1825 20240805 23.84 2440 -7.38 20250107 2065 9.44 20250204 3165 -28.59 20240604 1825 23.84 20240805 0.00 N 067770 500 41 억 17016 N N 0 N 00 N
9 20250219 090623 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 0 3 0.00 1551505 685 4.82 2260 2285 2260 2970 1600 2285 2264.97 0.20 0 165 2355 2320 2270 2235 2185 2337 2252 42 685 500 1640 5 1 8396593 192 -13.28 0.44 12 0.01 -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 17016 N N 0 N 00 N
10 20250218 160620 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 65 2 2.93 31825640 14204 183.11 2220 2305 2220 2885 1555 2220 2240.61 0.20 0 -2546 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 192 -13.28 0.44 12 0.17 -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 16725 N N 0 N 00 N
11 20250218 150621 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 55 2 2.48 30038805 13422 173.03 2220 2305 2220 2885 1555 2220 2238.03 0.20 0 -2494 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 191 -13.23 0.44 12 0.16 -172.00 5220.00 3165 20240604 -28.12 1825 20240805 24.66 2440 -6.76 20250107 2065 10.17 20250204 3165 -28.12 20240604 1825 24.66 20240805 0.00 N 067770 500 41 억 16725 N N 0 N 00 N
12 20250218 140621 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 35 2 1.58 26543995 11872 153.05 2220 2265 2220 2885 1555 2220 2235.85 0.20 0 -2658 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 189 -13.11 0.43 12 0.14 -172.00 5220.00 3165 20240604 -28.75 1825 20240805 23.56 2440 -7.58 20250107 2065 9.20 20250204 3165 -28.75 20240604 1825 23.56 20240805 0.00 N 067770 500 41 억 16725 N N 0 N 00 N