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
065770/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,1800,57,2,3.27,286497909,162333,142.63,1743,1805,1740,2265,1221,1743,1764.76,2.45,0,25151,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,349,-51.43,2.00,12,0.84,-35.00,902.00,3190,20241211,-43.57,899,20241121,100.22,2275,-20.88,20250115,1534,17.34,20250203,3190,-43.57,20241211,899,100.22,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1805,62,2,3.56,266309965,151109,132.77,1743,1805,1740,2265,1221,1743,1762.37,2.45,0,27488,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,350,-51.57,2.00,12,0.78,-35.00,902.00,3190,20241211,-43.42,899,20241121,100.78,2275,-20.66,20250115,1534,17.67,20250203,3190,-43.42,20241211,899,100.78,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1743,0,3,0.00,160927372,91617,80.50,1743,1783,1740,2265,1221,1743,1756.52,2.45,0,-6617,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,338,-49.80,1.93,12,0.47,-35.00,902.00,3190,20241211,-45.36,899,20241121,93.88,2275,-23.38,20250115,1534,13.62,20250203,3190,-45.36,20241211,899,93.88,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1746,3,2,0.17,132757931,75472,66.31,1743,1783,1740,2265,1221,1743,1759.04,2.45,0,-8102,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,339,-49.89,1.94,12,0.39,-35.00,902.00,3190,20241211,-45.27,899,20241121,94.22,2275,-23.25,20250115,1534,13.82,20250203,3190,-45.27,20241211,899,94.22,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1743,0,3,0.00,129262038,73472,64.55,1743,1783,1740,2265,1221,1743,1759.34,2.45,0,-8373,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,338,-49.80,1.93,12,0.38,-35.00,902.00,3190,20241211,-45.36,899,20241121,93.88,2275,-23.38,20250115,1534,13.62,20250203,3190,-45.36,20241211,899,93.88,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1746,3,2,0.17,111704565,63409,55.71,1743,1783,1742,2265,1221,1743,1761.65,2.45,0,-7643,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,339,-49.89,1.94,12,0.33,-35.00,902.00,3190,20241211,-45.27,899,20241121,94.22,2275,-23.25,20250115,1534,13.82,20250203,3190,-45.27,20241211,899,94.22,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1776,33,2,1.89,63786773,36188,31.80,1743,1783,1742,2265,1221,1743,1762.65,2.45,0,4929,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,345,-50.74,1.97,12,0.19,-35.00,902.00,3190,20241211,-44.33,899,20241121,97.55,2275,-21.93,20250115,1534,15.78,20250203,3190,-44.33,20241211,899,97.55,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250219,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1767,24,2,1.38,6258336,3569,3.14,1743,1777,1743,2265,1221,1743,1753.53,2.45,0,-266,1803,1773,1744,1714,1685,1788,1729,97,522,500,1040,1,1,19411130,343,-50.49,1.96,12,0.02,-35.00,902.00,3190,20241211,-44.61,899,20241121,96.55,2275,-22.33,20250115,1534,15.19,20250203,3190,-44.61,20241211,899,96.55,20241121,0.07,N,065770,500,97 억,,476353,N,N,0,N,00,N
20250218,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1743,28,2,1.63,196608350,112754,101.60,1715,1774,1715,2225,1201,1715,1743.70,2.45,0,1395,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,338,-49.80,1.93,12,0.58,-35.00,902.00,3190,20241211,-45.36,899,20241121,93.88,2275,-23.38,20250115,1534,13.62,20250203,3190,-45.36,20241211,899,93.88,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250218,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,35,2,2.04,184449515,105781,95.32,1715,1774,1715,2225,1201,1715,1743.69,2.45,0,2006,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,340,-50.00,1.94,12,0.54,-35.00,902.00,3190,20241211,-45.14,899,20241121,94.66,2275,-23.08,20250115,1534,14.08,20250203,3190,-45.14,20241211,899,94.66,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250218,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1737,22,2,1.28,169858557,97420,87.78,1715,1774,1715,2225,1201,1715,1743.57,2.45,0,1429,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,337,-49.63,1.93,12,0.50,-35.00,902.00,3190,20241211,-45.55,899,20241121,93.21,2275,-23.65,20250115,1534,13.23,20250203,3190,-45.55,20241211,899,93.21,20241121,0.07,N,065770,500,97 억,,475269,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 1800 57 2 3.27 286497909 162333 142.63 1743 1805 1740 2265 1221 1743 1764.76 2.45 0 25151 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 349 -51.43 2.00 12 0.84 -35.00 902.00 3190 20241211 -43.57 899 20241121 100.22 2275 -20.88 20250115 1534 17.34 20250203 3190 -43.57 20241211 899 100.22 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
3 20250219 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 1805 62 2 3.56 266309965 151109 132.77 1743 1805 1740 2265 1221 1743 1762.37 2.45 0 27488 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 350 -51.57 2.00 12 0.78 -35.00 902.00 3190 20241211 -43.42 899 20241121 100.78 2275 -20.66 20250115 1534 17.67 20250203 3190 -43.42 20241211 899 100.78 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
4 20250219 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 1743 0 3 0.00 160927372 91617 80.50 1743 1783 1740 2265 1221 1743 1756.52 2.45 0 -6617 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 338 -49.80 1.93 12 0.47 -35.00 902.00 3190 20241211 -45.36 899 20241121 93.88 2275 -23.38 20250115 1534 13.62 20250203 3190 -45.36 20241211 899 93.88 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
5 20250219 130613 57 100.00 KOSDAQ 전기·전자 N N N N N 1746 3 2 0.17 132757931 75472 66.31 1743 1783 1740 2265 1221 1743 1759.04 2.45 0 -8102 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 339 -49.89 1.94 12 0.39 -35.00 902.00 3190 20241211 -45.27 899 20241121 94.22 2275 -23.25 20250115 1534 13.82 20250203 3190 -45.27 20241211 899 94.22 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
6 20250219 120612 57 100.00 KOSDAQ 전기·전자 N N N N N 1743 0 3 0.00 129262038 73472 64.55 1743 1783 1740 2265 1221 1743 1759.34 2.45 0 -8373 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 338 -49.80 1.93 12 0.38 -35.00 902.00 3190 20241211 -45.36 899 20241121 93.88 2275 -23.38 20250115 1534 13.62 20250203 3190 -45.36 20241211 899 93.88 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
7 20250219 110613 57 100.00 KOSDAQ 전기·전자 N N N N N 1746 3 2 0.17 111704565 63409 55.71 1743 1783 1742 2265 1221 1743 1761.65 2.45 0 -7643 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 339 -49.89 1.94 12 0.33 -35.00 902.00 3190 20241211 -45.27 899 20241121 94.22 2275 -23.25 20250115 1534 13.82 20250203 3190 -45.27 20241211 899 94.22 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
8 20250219 100613 57 100.00 KOSDAQ 전기·전자 N N N N N 1776 33 2 1.89 63786773 36188 31.80 1743 1783 1742 2265 1221 1743 1762.65 2.45 0 4929 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 345 -50.74 1.97 12 0.19 -35.00 902.00 3190 20241211 -44.33 899 20241121 97.55 2275 -21.93 20250115 1534 15.78 20250203 3190 -44.33 20241211 899 97.55 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
9 20250219 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 1767 24 2 1.38 6258336 3569 3.14 1743 1777 1743 2265 1221 1743 1753.53 2.45 0 -266 1803 1773 1744 1714 1685 1788 1729 97 522 500 1040 1 1 19411130 343 -50.49 1.96 12 0.02 -35.00 902.00 3190 20241211 -44.61 899 20241121 96.55 2275 -22.33 20250115 1534 15.19 20250203 3190 -44.61 20241211 899 96.55 20241121 0.07 N 065770 500 97 억 476353 N N 0 N 00 N
10 20250218 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 1743 28 2 1.63 196608350 112754 101.60 1715 1774 1715 2225 1201 1715 1743.70 2.45 0 1395 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 338 -49.80 1.93 12 0.58 -35.00 902.00 3190 20241211 -45.36 899 20241121 93.88 2275 -23.38 20250115 1534 13.62 20250203 3190 -45.36 20241211 899 93.88 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
11 20250218 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 1750 35 2 2.04 184449515 105781 95.32 1715 1774 1715 2225 1201 1715 1743.69 2.45 0 2006 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 340 -50.00 1.94 12 0.54 -35.00 902.00 3190 20241211 -45.14 899 20241121 94.66 2275 -23.08 20250115 1534 14.08 20250203 3190 -45.14 20241211 899 94.66 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
12 20250218 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 1737 22 2 1.28 169858557 97420 87.78 1715 1774 1715 2225 1201 1715 1743.57 2.45 0 1429 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 337 -49.63 1.93 12 0.50 -35.00 902.00 3190 20241211 -45.55 899 20241121 93.21 2275 -23.65 20250115 1534 13.23 20250203 3190 -45.55 20241211 899 93.21 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N