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
065660/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
20250219,160612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18950,210,2,1.12,264167190,14086,169.51,18740,18990,18520,24350,13120,18740,18753.84,3.68,0,-857,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1844,-64.90,1.42,12,0.14,-292.00,13302.00,23500,20250123,-19.36,13100,20240805,44.66,23500,-19.36,20250123,16100,17.70,20250203,23500,-19.36,20250123,13100,44.66,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18850,110,2,0.59,241877030,12904,155.28,18740,18990,18520,24350,13120,18740,18744.35,3.68,0,-909,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1834,-64.55,1.42,12,0.13,-292.00,13302.00,23500,20250123,-19.79,13100,20240805,43.89,23500,-19.79,20250123,16100,17.08,20250203,23500,-19.79,20250123,13100,43.89,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18610,-130,5,-0.69,182830760,9766,117.52,18740,18990,18520,24350,13120,18740,18721.15,3.68,0,-1229,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1811,-63.73,1.40,12,0.10,-292.00,13302.00,23500,20250123,-20.81,13100,20240805,42.06,23500,-20.81,20250123,16100,15.59,20250203,23500,-20.81,20250123,13100,42.06,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,130612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18640,-100,5,-0.53,173128370,9245,111.25,18740,18990,18520,24350,13120,18740,18726.70,3.68,0,-1069,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1814,-63.84,1.40,12,0.10,-292.00,13302.00,23500,20250123,-20.68,13100,20240805,42.29,23500,-20.68,20250123,16100,15.78,20250203,23500,-20.68,20250123,13100,42.29,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18740,0,3,0.00,99719560,5342,64.28,18740,18880,18520,24350,13120,18740,18667.08,3.68,0,-469,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1824,-64.18,1.41,12,0.05,-292.00,13302.00,23500,20250123,-20.26,13100,20240805,43.05,23500,-20.26,20250123,16100,16.40,20250203,23500,-20.26,20250123,13100,43.05,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,110612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18720,-20,5,-0.11,90120020,4830,58.12,18740,18860,18520,24350,13120,18740,18658.39,3.68,0,-589,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1822,-64.11,1.41,12,0.05,-292.00,13302.00,23500,20250123,-20.34,13100,20240805,42.90,23500,-20.34,20250123,16100,16.27,20250203,23500,-20.34,20250123,13100,42.90,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18650,-90,5,-0.48,34338490,1832,22.05,18740,18860,18570,24350,13120,18740,18743.72,3.68,0,-953,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1815,-63.87,1.40,12,0.02,-292.00,13302.00,23500,20250123,-20.64,13100,20240805,42.37,23500,-20.64,20250123,16100,15.84,20250203,23500,-20.64,20250123,13100,42.37,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250219,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18850,110,2,0.59,5706310,303,3.65,18740,18860,18740,24350,13120,18740,18832.71,3.68,0,-184,19613,19176,18553,18116,17493,19395,18335,49,5610,500,13110,10,1,9731373,1834,-64.55,1.42,12,0.00,-292.00,13302.00,23500,20250123,-19.79,13100,20240805,43.89,23500,-19.79,20250123,16100,17.08,20250203,23500,-19.79,20250123,13100,43.89,20240805,0.38,N,065660,500,48 억,,358288,N,N,0,N,00,N
20250218,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18740,420,2,2.29,150479030,8168,87.84,18320,18990,17930,23800,12830,18320,18422.88,3.69,0,203,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1824,-64.18,1.41,12,0.08,-292.00,13302.00,23500,20250123,-20.26,13100,20240805,43.05,23500,-20.26,20250123,16100,16.40,20250203,23500,-20.26,20250123,13100,43.05,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18760,440,2,2.40,118255340,6452,69.38,18320,18990,17930,23800,12830,18320,18328.48,3.69,0,179,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1826,-64.25,1.41,12,0.07,-292.00,13302.00,23500,20250123,-20.17,13100,20240805,43.21,23500,-20.17,20250123,16100,16.52,20250203,23500,-20.17,20250123,13100,43.21,20240805,0.36,N,065660,500,48 억,,359423,N,N,0,N,00,N
20250218,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18190,-130,5,-0.71,65948090,3641,39.15,18320,18320,17930,23800,12830,18320,18112.63,3.69,0,-845,18740,18530,18280,18070,17820,18635,18175,49,5480,500,12820,10,1,9731373,1770,-62.29,1.37,12,0.04,-292.00,13302.00,23500,20250123,-22.60,13100,20240805,38.85,23500,-22.60,20250123,16100,12.98,20250203,23500,-22.60,20250123,13100,38.85,20240805,0.36,N,065660,500,48 억,,359423,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 160612 57 100.00 KOSDAQ 유통 N N N N N 18950 210 2 1.12 264167190 14086 169.51 18740 18990 18520 24350 13120 18740 18753.84 3.68 0 -857 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1844 -64.90 1.42 12 0.14 -292.00 13302.00 23500 20250123 -19.36 13100 20240805 44.66 23500 -19.36 20250123 16100 17.70 20250203 23500 -19.36 20250123 13100 44.66 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
3 20250219 150614 57 100.00 KOSDAQ 유통 N N N N N 18850 110 2 0.59 241877030 12904 155.28 18740 18990 18520 24350 13120 18740 18744.35 3.68 0 -909 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1834 -64.55 1.42 12 0.13 -292.00 13302.00 23500 20250123 -19.79 13100 20240805 43.89 23500 -19.79 20250123 16100 17.08 20250203 23500 -19.79 20250123 13100 43.89 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
4 20250219 140610 57 100.00 KOSDAQ 유통 N N N N N 18610 -130 5 -0.69 182830760 9766 117.52 18740 18990 18520 24350 13120 18740 18721.15 3.68 0 -1229 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1811 -63.73 1.40 12 0.10 -292.00 13302.00 23500 20250123 -20.81 13100 20240805 42.06 23500 -20.81 20250123 16100 15.59 20250203 23500 -20.81 20250123 13100 42.06 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
5 20250219 130612 57 100.00 KOSDAQ 유통 N N N N N 18640 -100 5 -0.53 173128370 9245 111.25 18740 18990 18520 24350 13120 18740 18726.70 3.68 0 -1069 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1814 -63.84 1.40 12 0.10 -292.00 13302.00 23500 20250123 -20.68 13100 20240805 42.29 23500 -20.68 20250123 16100 15.78 20250203 23500 -20.68 20250123 13100 42.29 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
6 20250219 120611 57 100.00 KOSDAQ 유통 N N N N N 18740 0 3 0.00 99719560 5342 64.28 18740 18880 18520 24350 13120 18740 18667.08 3.68 0 -469 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1824 -64.18 1.41 12 0.05 -292.00 13302.00 23500 20250123 -20.26 13100 20240805 43.05 23500 -20.26 20250123 16100 16.40 20250203 23500 -20.26 20250123 13100 43.05 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
7 20250219 110612 57 100.00 KOSDAQ 유통 N N N N N 18720 -20 5 -0.11 90120020 4830 58.12 18740 18860 18520 24350 13120 18740 18658.39 3.68 0 -589 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1822 -64.11 1.41 12 0.05 -292.00 13302.00 23500 20250123 -20.34 13100 20240805 42.90 23500 -20.34 20250123 16100 16.27 20250203 23500 -20.34 20250123 13100 42.90 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
8 20250219 100612 57 100.00 KOSDAQ 유통 N N N N N 18650 -90 5 -0.48 34338490 1832 22.05 18740 18860 18570 24350 13120 18740 18743.72 3.68 0 -953 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1815 -63.87 1.40 12 0.02 -292.00 13302.00 23500 20250123 -20.64 13100 20240805 42.37 23500 -20.64 20250123 16100 15.84 20250203 23500 -20.64 20250123 13100 42.37 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
9 20250219 090613 57 100.00 KOSDAQ 유통 N N N N N 18850 110 2 0.59 5706310 303 3.65 18740 18860 18740 24350 13120 18740 18832.71 3.68 0 -184 19613 19176 18553 18116 17493 19395 18335 49 5610 500 13110 10 1 9731373 1834 -64.55 1.42 12 0.00 -292.00 13302.00 23500 20250123 -19.79 13100 20240805 43.89 23500 -19.79 20250123 16100 17.08 20250203 23500 -19.79 20250123 13100 43.89 20240805 0.38 N 065660 500 48 억 358288 N N 0 N 00 N
10 20250218 160611 57 100.00 KOSDAQ 유통 N N N N N 18740 420 2 2.29 150479030 8168 87.84 18320 18990 17930 23800 12830 18320 18422.88 3.69 0 203 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1824 -64.18 1.41 12 0.08 -292.00 13302.00 23500 20250123 -20.26 13100 20240805 43.05 23500 -20.26 20250123 16100 16.40 20250203 23500 -20.26 20250123 13100 43.05 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
11 20250218 150611 57 100.00 KOSDAQ 유통 N N N N N 18760 440 2 2.40 118255340 6452 69.38 18320 18990 17930 23800 12830 18320 18328.48 3.69 0 179 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1826 -64.25 1.41 12 0.07 -292.00 13302.00 23500 20250123 -20.17 13100 20240805 43.21 23500 -20.17 20250123 16100 16.52 20250203 23500 -20.17 20250123 13100 43.21 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N
12 20250218 140611 57 100.00 KOSDAQ 유통 N N N N N 18190 -130 5 -0.71 65948090 3641 39.15 18320 18320 17930 23800 12830 18320 18112.63 3.69 0 -845 18740 18530 18280 18070 17820 18635 18175 49 5480 500 12820 10 1 9731373 1770 -62.29 1.37 12 0.04 -292.00 13302.00 23500 20250123 -22.60 13100 20240805 38.85 23500 -22.60 20250123 16100 12.98 20250203 23500 -22.60 20250123 13100 38.85 20240805 0.36 N 065660 500 48 억 359423 N N 0 N 00 N