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
065710/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
20250219,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,650,2,3.02,979557700,44764,54.56,21600,22350,21600,28000,15100,21550,21882.63,1.57,0,2645,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1143,7.38,1.17,12,0.87,3009.00,18896.00,23150,20241203,-4.10,17710,20240805,25.35,22400,-0.89,20250218,19610,13.21,20250108,23150,-4.10,20241203,17710,25.35,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22100,550,2,2.55,876965050,40148,48.93,21600,22150,21600,28000,15100,21550,21843.31,1.57,0,2022,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1138,7.34,1.17,12,0.78,3009.00,18896.00,23150,20241203,-4.54,17710,20240805,24.79,22400,-1.34,20250218,19610,12.70,20250108,23150,-4.54,20241203,17710,24.79,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21900,350,2,1.62,506421800,23304,28.40,21600,21900,21600,28000,15100,21550,21731.11,1.57,0,2048,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1128,7.28,1.16,12,0.45,3009.00,18896.00,23150,20241203,-5.40,17710,20240805,23.66,22400,-2.23,20250218,19610,11.68,20250108,23150,-5.40,20241203,17710,23.66,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,100,2,0.46,379822350,17491,21.32,21600,21900,21600,28000,15100,21550,21715.30,1.57,0,1266,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1115,7.20,1.15,12,0.34,3009.00,18896.00,23150,20241203,-6.48,17710,20240805,22.25,22400,-3.35,20250218,19610,10.40,20250108,23150,-6.48,20241203,17710,22.25,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21650,100,2,0.46,352482550,16229,19.78,21600,21900,21600,28000,15100,21550,21719.30,1.57,0,1341,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1115,7.20,1.15,12,0.32,3009.00,18896.00,23150,20241203,-6.48,17710,20240805,22.25,22400,-3.35,20250218,19610,10.40,20250108,23150,-6.48,20241203,17710,22.25,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21700,150,2,0.70,246249950,11330,13.81,21600,21900,21600,28000,15100,21550,21734.33,1.57,0,1208,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1118,7.21,1.15,12,0.22,3009.00,18896.00,23150,20241203,-6.26,17710,20240805,22.53,22400,-3.12,20250218,19610,10.66,20250108,23150,-6.26,20241203,17710,22.53,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,100612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,250,2,1.16,209981000,9666,11.78,21600,21900,21600,28000,15100,21550,21723.67,1.57,0,1023,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1123,7.24,1.15,12,0.19,3009.00,18896.00,23150,20241203,-5.83,17710,20240805,23.09,22400,-2.68,20250218,19610,11.17,20250108,23150,-5.83,20241203,17710,23.09,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250219,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,250,2,1.16,44691750,2057,2.51,21600,21900,21600,28000,15100,21550,21726.67,1.57,0,-99,23583,22566,21383,20366,19183,23075,20875,26,6450,500,15940,50,1,5150000,1123,7.24,1.15,12,0.04,3009.00,18896.00,23150,20241203,-5.83,17710,20240805,23.09,22400,-2.68,20250218,19610,11.17,20250108,23150,-5.83,20241203,17710,23.09,20240805,0.06,N,065710,500,25 억,,80996,N,N,0,N,00,N
20250218,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21550,1250,2,6.16,1729135500,82003,1677.30,20400,22400,20200,26350,14250,20300,21085.33,1.48,0,4323,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1110,7.16,1.14,12,1.59,3009.00,18896.00,23150,20241203,-6.91,17710,20240805,21.68,22400,-3.79,20250218,19610,9.89,20250108,23150,-6.91,20241203,17710,21.68,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250218,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21450,1150,2,5.67,1662370350,78905,1613.93,20400,22400,20200,26350,14250,20300,21068.00,1.48,0,4430,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1105,7.13,1.14,12,1.53,3009.00,18896.00,23150,20241203,-7.34,17710,20240805,21.12,22400,-4.24,20250218,19610,9.38,20250108,23150,-7.34,20241203,17710,21.12,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250218,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21400,1100,2,5.42,1266084500,60403,1235.49,20400,22400,20200,26350,14250,20300,20960.62,1.48,0,1978,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1102,7.11,1.13,12,1.17,3009.00,18896.00,23150,20241203,-7.56,17710,20240805,20.84,22400,-4.46,20250218,19610,9.13,20250108,23150,-7.56,20241203,17710,20.84,20240805,0.06,N,065710,500,25 억,,76342,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 57 100.00 KOSDAQ 전기·전자 N N N N N 22200 650 2 3.02 979557700 44764 54.56 21600 22350 21600 28000 15100 21550 21882.63 1.57 0 2645 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1143 7.38 1.17 12 0.87 3009.00 18896.00 23150 20241203 -4.10 17710 20240805 25.35 22400 -0.89 20250218 19610 13.21 20250108 23150 -4.10 20241203 17710 25.35 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
3 20250219 150614 57 100.00 KOSDAQ 전기·전자 N N N N N 22100 550 2 2.55 876965050 40148 48.93 21600 22150 21600 28000 15100 21550 21843.31 1.57 0 2022 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1138 7.34 1.17 12 0.78 3009.00 18896.00 23150 20241203 -4.54 17710 20240805 24.79 22400 -1.34 20250218 19610 12.70 20250108 23150 -4.54 20241203 17710 24.79 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
4 20250219 140611 57 100.00 KOSDAQ 전기·전자 N N N N N 21900 350 2 1.62 506421800 23304 28.40 21600 21900 21600 28000 15100 21550 21731.11 1.57 0 2048 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1128 7.28 1.16 12 0.45 3009.00 18896.00 23150 20241203 -5.40 17710 20240805 23.66 22400 -2.23 20250218 19610 11.68 20250108 23150 -5.40 20241203 17710 23.66 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
5 20250219 130613 57 100.00 KOSDAQ 전기·전자 N N N N N 21650 100 2 0.46 379822350 17491 21.32 21600 21900 21600 28000 15100 21550 21715.30 1.57 0 1266 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1115 7.20 1.15 12 0.34 3009.00 18896.00 23150 20241203 -6.48 17710 20240805 22.25 22400 -3.35 20250218 19610 10.40 20250108 23150 -6.48 20241203 17710 22.25 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
6 20250219 120612 57 100.00 KOSDAQ 전기·전자 N N N N N 21650 100 2 0.46 352482550 16229 19.78 21600 21900 21600 28000 15100 21550 21719.30 1.57 0 1341 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1115 7.20 1.15 12 0.32 3009.00 18896.00 23150 20241203 -6.48 17710 20240805 22.25 22400 -3.35 20250218 19610 10.40 20250108 23150 -6.48 20241203 17710 22.25 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
7 20250219 110613 57 100.00 KOSDAQ 전기·전자 N N N N N 21700 150 2 0.70 246249950 11330 13.81 21600 21900 21600 28000 15100 21550 21734.33 1.57 0 1208 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1118 7.21 1.15 12 0.22 3009.00 18896.00 23150 20241203 -6.26 17710 20240805 22.53 22400 -3.12 20250218 19610 10.66 20250108 23150 -6.26 20241203 17710 22.53 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
8 20250219 100612 57 100.00 KOSDAQ 전기·전자 N N N N N 21800 250 2 1.16 209981000 9666 11.78 21600 21900 21600 28000 15100 21550 21723.67 1.57 0 1023 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1123 7.24 1.15 12 0.19 3009.00 18896.00 23150 20241203 -5.83 17710 20240805 23.09 22400 -2.68 20250218 19610 11.17 20250108 23150 -5.83 20241203 17710 23.09 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
9 20250219 090614 57 100.00 KOSDAQ 전기·전자 N N N N N 21800 250 2 1.16 44691750 2057 2.51 21600 21900 21600 28000 15100 21550 21726.67 1.57 0 -99 23583 22566 21383 20366 19183 23075 20875 26 6450 500 15940 50 1 5150000 1123 7.24 1.15 12 0.04 3009.00 18896.00 23150 20241203 -5.83 17710 20240805 23.09 22400 -2.68 20250218 19610 11.17 20250108 23150 -5.83 20241203 17710 23.09 20240805 0.06 N 065710 500 25 억 80996 N N 0 N 00 N
10 20250218 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 21550 1250 2 6.16 1729135500 82003 1677.30 20400 22400 20200 26350 14250 20300 21085.33 1.48 0 4323 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1110 7.16 1.14 12 1.59 3009.00 18896.00 23150 20241203 -6.91 17710 20240805 21.68 22400 -3.79 20250218 19610 9.89 20250108 23150 -6.91 20241203 17710 21.68 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
11 20250218 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 21450 1150 2 5.67 1662370350 78905 1613.93 20400 22400 20200 26350 14250 20300 21068.00 1.48 0 4430 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1105 7.13 1.14 12 1.53 3009.00 18896.00 23150 20241203 -7.34 17710 20240805 21.12 22400 -4.24 20250218 19610 9.38 20250108 23150 -7.34 20241203 17710 21.12 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
12 20250218 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 21400 1100 2 5.42 1266084500 60403 1235.49 20400 22400 20200 26350 14250 20300 20960.62 1.48 0 1978 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1102 7.11 1.13 12 1.17 3009.00 18896.00 23150 20241203 -7.56 17710 20240805 20.84 22400 -4.46 20250218 19610 9.13 20250108 23150 -7.56 20241203 17710 20.84 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N