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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,35,2,1.58,22328660,9999,128.90,2220,2265,2220,2885,1555,2220,2233.09,0.20,0,-2600,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,189,-13.11,0.43,12,0.12,-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
20250218,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,35,2,1.58,22256500,9967,128.49,2220,2265,2220,2885,1555,2220,2233.02,0.20,0,-2600,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,189,-13.11,0.43,12,0.12,-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
20250218,110620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,30,2,1.35,18877195,8471,109.20,2220,2250,2220,2885,1555,2220,2228.45,0.20,0,-2480,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,189,-13.08,0.43,12,0.10,-172.00,5220.00,3165,20240604,-28.91,1825,20240805,23.29,2440,-7.79,20250107,2065,8.96,20250204,3165,-28.91,20240604,1825,23.29,20240805,0.00,N,067770,500,41 억,,16725,N,N,0,N,00,N
20250218,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,5,2,0.23,12429340,5592,72.09,2220,2230,2220,2885,1555,2220,2222.70,0.20,0,-1851,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,187,-12.94,0.43,12,0.07,-172.00,5220.00,3165,20240604,-29.70,1825,20240805,21.92,2440,-8.81,20250107,2065,7.75,20250204,3165,-29.70,20240604,1825,21.92,20240805,0.00,N,067770,500,41 억,,16725,N,N,0,N,00,N
20250218,090621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,0,3,0.00,1070040,482,6.21,2220,2220,2220,2885,1555,2220,2220.00,0.20,0,-72,2310,2265,2230,2185,2150,2287,2207,42,665,500,1590,5,1,8396593,186,-12.91,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,16725,N,N,0,N,00,N
20250217,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,25,2,1.14,17171695,7757,9.46,2195,2275,2195,2850,1540,2195,2213.70,0.20,0,-252,2388,2291,2238,2141,2088,2340,2190,42,655,500,1580,5,1,8396593,186,-12.91,0.43,12,0.09,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,16702,N,N,0,N,00,N
20250217,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,25,2,1.14,17171695,7757,9.46,2195,2275,2195,2850,1540,2195,2213.70,0.20,0,-252,2388,2291,2238,2141,2088,2340,2190,42,655,500,1580,5,1,8396593,186,-12.91,0.43,12,0.09,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,16702,N,N,0,N,00,N
20250217,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,25,2,1.14,15799735,7139,8.70,2195,2275,2195,2850,1540,2195,2213.16,0.20,0,-8,2388,2291,2238,2141,2088,2340,2190,42,655,500,1580,5,1,8396593,186,-12.91,0.43,12,0.09,-172.00,5220.00,3165,20240604,-29.86,1825,20240805,21.64,2440,-9.02,20250107,2065,7.51,20250204,3165,-29.86,20240604,1825,21.64,20240805,0.00,N,067770,500,41 억,,16702,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 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
3 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
4 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
5 20250218 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 35 2 1.58 22328660 9999 128.90 2220 2265 2220 2885 1555 2220 2233.09 0.20 0 -2600 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 189 -13.11 0.43 12 0.12 -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
6 20250218 120621 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 35 2 1.58 22256500 9967 128.49 2220 2265 2220 2885 1555 2220 2233.02 0.20 0 -2600 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 189 -13.11 0.43 12 0.12 -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
7 20250218 110620 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 30 2 1.35 18877195 8471 109.20 2220 2250 2220 2885 1555 2220 2228.45 0.20 0 -2480 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 189 -13.08 0.43 12 0.10 -172.00 5220.00 3165 20240604 -28.91 1825 20240805 23.29 2440 -7.79 20250107 2065 8.96 20250204 3165 -28.91 20240604 1825 23.29 20240805 0.00 N 067770 500 41 억 16725 N N 0 N 00 N
8 20250218 100619 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 5 2 0.23 12429340 5592 72.09 2220 2230 2220 2885 1555 2220 2222.70 0.20 0 -1851 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 187 -12.94 0.43 12 0.07 -172.00 5220.00 3165 20240604 -29.70 1825 20240805 21.92 2440 -8.81 20250107 2065 7.75 20250204 3165 -29.70 20240604 1825 21.92 20240805 0.00 N 067770 500 41 억 16725 N N 0 N 00 N
9 20250218 090621 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 0 3 0.00 1070040 482 6.21 2220 2220 2220 2885 1555 2220 2220.00 0.20 0 -72 2310 2265 2230 2185 2150 2287 2207 42 665 500 1590 5 1 8396593 186 -12.91 0.43 12 0.01 -172.00 5220.00 3165 20240604 -29.86 1825 20240805 21.64 2440 -9.02 20250107 2065 7.51 20250204 3165 -29.86 20240604 1825 21.64 20240805 0.00 N 067770 500 41 억 16725 N N 0 N 00 N
10 20250217 160620 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 25 2 1.14 17171695 7757 9.46 2195 2275 2195 2850 1540 2195 2213.70 0.20 0 -252 2388 2291 2238 2141 2088 2340 2190 42 655 500 1580 5 1 8396593 186 -12.91 0.43 12 0.09 -172.00 5220.00 3165 20240604 -29.86 1825 20240805 21.64 2440 -9.02 20250107 2065 7.51 20250204 3165 -29.86 20240604 1825 21.64 20240805 0.00 N 067770 500 41 억 16702 N N 0 N 00 N
11 20250217 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 25 2 1.14 17171695 7757 9.46 2195 2275 2195 2850 1540 2195 2213.70 0.20 0 -252 2388 2291 2238 2141 2088 2340 2190 42 655 500 1580 5 1 8396593 186 -12.91 0.43 12 0.09 -172.00 5220.00 3165 20240604 -29.86 1825 20240805 21.64 2440 -9.02 20250107 2065 7.51 20250204 3165 -29.86 20240604 1825 21.64 20240805 0.00 N 067770 500 41 억 16702 N N 0 N 00 N
12 20250217 140618 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 25 2 1.14 15799735 7139 8.70 2195 2275 2195 2850 1540 2195 2213.16 0.20 0 -8 2388 2291 2238 2141 2088 2340 2190 42 655 500 1580 5 1 8396593 186 -12.91 0.43 12 0.09 -172.00 5220.00 3165 20240604 -29.86 1825 20240805 21.64 2440 -9.02 20250107 2065 7.51 20250204 3165 -29.86 20240604 1825 21.64 20240805 0.00 N 067770 500 41 억 16702 N N 0 N 00 N