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
065680/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
20250219,160613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26650,250,2,0.95,1800894950,68337,118.76,26500,26900,26000,34300,18500,26400,26352.65,5.32,0,14227,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2540,45.48,1.03,12,0.72,586.00,25902.00,27300,20250218,-2.38,11800,20240805,125.85,27300,-2.38,20250218,16610,60.45,20250102,27300,-2.38,20250218,11800,125.85,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,150614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26300,-100,5,-0.38,1468513550,55714,96.82,26500,26900,26000,34300,18500,26400,26358.07,5.32,0,8914,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2506,44.88,1.02,12,0.58,586.00,25902.00,27300,20250218,-3.66,11800,20240805,122.88,27300,-3.66,20250218,16610,58.34,20250102,27300,-3.66,20250218,11800,122.88,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,140611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,0,3,0.00,1047906650,39726,69.04,26500,26900,26000,34300,18500,26400,26378.36,5.32,0,453,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2516,45.05,1.02,12,0.42,586.00,25902.00,27300,20250218,-3.30,11800,20240805,123.73,27300,-3.30,20250218,16610,58.94,20250102,27300,-3.30,20250218,11800,123.73,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,130612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,0,3,0.00,776453400,29478,51.23,26500,26900,26000,34300,18500,26400,26340.10,5.32,0,-2209,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2516,45.05,1.02,12,0.31,586.00,25902.00,27300,20250218,-3.30,11800,20240805,123.73,27300,-3.30,20250218,16610,58.94,20250102,27300,-3.30,20250218,11800,123.73,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,120611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,-200,5,-0.76,590294450,22377,38.89,26500,26900,26000,34300,18500,26400,26379.52,5.32,0,-747,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2497,44.71,1.01,12,0.23,586.00,25902.00,27300,20250218,-4.03,11800,20240805,122.03,27300,-4.03,20250218,16610,57.74,20250102,27300,-4.03,20250218,11800,122.03,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,110612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26550,150,2,0.57,386387550,14589,25.35,26500,26900,26050,34300,18500,26400,26484.86,5.32,0,1185,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2530,45.31,1.03,12,0.15,586.00,25902.00,27300,20250218,-2.75,11800,20240805,125.00,27300,-2.75,20250218,16610,59.84,20250102,27300,-2.75,20250218,11800,125.00,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,100612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,200,2,0.76,217910200,8225,14.29,26500,26900,26050,34300,18500,26400,26493.64,5.32,0,-728,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2535,45.39,1.03,12,0.09,586.00,25902.00,27300,20250218,-2.56,11800,20240805,125.42,27300,-2.56,20250218,16610,60.14,20250102,27300,-2.56,20250218,11800,125.42,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250219,090614,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,-200,5,-0.76,79860000,3026,5.26,26500,26900,26050,34300,18500,26400,26391.28,5.32,0,336,28200,27300,26400,25500,24600,26850,25050,50,7900,500,19000,50,1,9530000,2497,44.71,1.01,12,0.03,586.00,25902.00,27300,20250218,-4.03,11800,20240805,122.03,27300,-4.03,20250218,16610,57.74,20250102,27300,-4.03,20250218,11800,122.03,20240805,3.72,N,065680,500,49 억,,506998,N,N,0,N,00,N
20250218,160611,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26400,150,2,0.57,1518212100,57463,82.71,26550,27300,25500,34100,18400,26250,26420.72,5.41,0,-8974,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2516,45.05,1.02,12,0.60,586.00,25902.00,27300,20250218,-3.30,11800,20240805,123.73,27300,-3.30,20250218,16610,58.94,20250102,27300,-3.30,20250218,11800,123.73,20240805,3.70,N,065680,500,49 억,,516036,N,N,0,N,00,N
20250218,150611,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26300,50,2,0.19,1486810750,56269,80.99,26550,27300,25500,34100,18400,26250,26423.27,5.41,0,-8778,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2506,44.88,1.02,12,0.59,586.00,25902.00,27300,20250218,-3.66,11800,20240805,122.88,27300,-3.66,20250218,16610,58.34,20250102,27300,-3.66,20250218,11800,122.88,20240805,3.70,N,065680,500,49 억,,516036,N,N,0,N,00,N
20250218,140612,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26400,150,2,0.57,1395263800,52792,75.98,26550,27300,25500,34100,18400,26250,26429.46,5.41,0,-8075,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2516,45.05,1.02,12,0.55,586.00,25902.00,27300,20250218,-3.30,11800,20240805,123.73,27300,-3.30,20250218,16610,58.94,20250102,27300,-3.30,20250218,11800,123.73,20240805,3.70,N,065680,500,49 억,,516036,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 160613 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26650 250 2 0.95 1800894950 68337 118.76 26500 26900 26000 34300 18500 26400 26352.65 5.32 0 14227 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2540 45.48 1.03 12 0.72 586.00 25902.00 27300 20250218 -2.38 11800 20240805 125.85 27300 -2.38 20250218 16610 60.45 20250102 27300 -2.38 20250218 11800 125.85 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
3 20250219 150614 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26300 -100 5 -0.38 1468513550 55714 96.82 26500 26900 26000 34300 18500 26400 26358.07 5.32 0 8914 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2506 44.88 1.02 12 0.58 586.00 25902.00 27300 20250218 -3.66 11800 20240805 122.88 27300 -3.66 20250218 16610 58.34 20250102 27300 -3.66 20250218 11800 122.88 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
4 20250219 140611 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 0 3 0.00 1047906650 39726 69.04 26500 26900 26000 34300 18500 26400 26378.36 5.32 0 453 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2516 45.05 1.02 12 0.42 586.00 25902.00 27300 20250218 -3.30 11800 20240805 123.73 27300 -3.30 20250218 16610 58.94 20250102 27300 -3.30 20250218 11800 123.73 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
5 20250219 130612 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 0 3 0.00 776453400 29478 51.23 26500 26900 26000 34300 18500 26400 26340.10 5.32 0 -2209 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2516 45.05 1.02 12 0.31 586.00 25902.00 27300 20250218 -3.30 11800 20240805 123.73 27300 -3.30 20250218 16610 58.94 20250102 27300 -3.30 20250218 11800 123.73 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
6 20250219 120611 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26200 -200 5 -0.76 590294450 22377 38.89 26500 26900 26000 34300 18500 26400 26379.52 5.32 0 -747 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2497 44.71 1.01 12 0.23 586.00 25902.00 27300 20250218 -4.03 11800 20240805 122.03 27300 -4.03 20250218 16610 57.74 20250102 27300 -4.03 20250218 11800 122.03 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
7 20250219 110612 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26550 150 2 0.57 386387550 14589 25.35 26500 26900 26050 34300 18500 26400 26484.86 5.32 0 1185 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2530 45.31 1.03 12 0.15 586.00 25902.00 27300 20250218 -2.75 11800 20240805 125.00 27300 -2.75 20250218 16610 59.84 20250102 27300 -2.75 20250218 11800 125.00 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
8 20250219 100612 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26600 200 2 0.76 217910200 8225 14.29 26500 26900 26050 34300 18500 26400 26493.64 5.32 0 -728 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2535 45.39 1.03 12 0.09 586.00 25902.00 27300 20250218 -2.56 11800 20240805 125.42 27300 -2.56 20250218 16610 60.14 20250102 27300 -2.56 20250218 11800 125.42 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
9 20250219 090614 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26200 -200 5 -0.76 79860000 3026 5.26 26500 26900 26050 34300 18500 26400 26391.28 5.32 0 336 28200 27300 26400 25500 24600 26850 25050 50 7900 500 19000 50 1 9530000 2497 44.71 1.01 12 0.03 586.00 25902.00 27300 20250218 -4.03 11800 20240805 122.03 27300 -4.03 20250218 16610 57.74 20250102 27300 -4.03 20250218 11800 122.03 20240805 3.72 N 065680 500 49 억 506998 N N 0 N 00 N
10 20250218 160611 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26400 150 2 0.57 1518212100 57463 82.71 26550 27300 25500 34100 18400 26250 26420.72 5.41 0 -8974 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2516 45.05 1.02 12 0.60 586.00 25902.00 27300 20250218 -3.30 11800 20240805 123.73 27300 -3.30 20250218 16610 58.94 20250102 27300 -3.30 20250218 11800 123.73 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N
11 20250218 150611 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26300 50 2 0.19 1486810750 56269 80.99 26550 27300 25500 34100 18400 26250 26423.27 5.41 0 -8778 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2506 44.88 1.02 12 0.59 586.00 25902.00 27300 20250218 -3.66 11800 20240805 122.88 27300 -3.66 20250218 16610 58.34 20250102 27300 -3.66 20250218 11800 122.88 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N
12 20250218 140612 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26400 150 2 0.57 1395263800 52792 75.98 26550 27300 25500 34100 18400 26250 26429.46 5.41 0 -8075 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2516 45.05 1.02 12 0.55 586.00 25902.00 27300 20250218 -3.30 11800 20240805 123.73 27300 -3.30 20250218 16610 58.94 20250102 27300 -3.30 20250218 11800 123.73 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N