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
065570/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
20250218,160610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,150610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,140611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,130609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,120610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,110609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,100609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250218,090611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250217,160609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250217,150608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,N,N,0,N,00,N
20250217,140608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,15955619,122,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,79 억,,48094,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 160610 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
3 20250218 150610 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
4 20250218 140611 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
5 20250218 130609 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
6 20250218 120610 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
7 20250218 110609 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
8 20250218 100609 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
9 20250218 090611 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
10 20250217 160609 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
11 20250217 150608 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N
12 20250217 140608 58 100.00 KOSDAQ 전기·전자 N N N N N 764 0 3 0.00 0 0 0.00 0 0 0 993 535 764 0.00 0.30 0 0 764 764 764 764 764 764 764 80 229 500 0 1 1 15955619 122 -0.58 0.28 12 0.00 -1317.00 2738.00 3950 20240527 -80.66 745 20250211 2.55 1826 -58.16 20250102 745 2.55 20250211 3950 -80.66 20240527 745 2.55 20250211 0.05 N 065570 500 79 억 48094 N N 0 N 00 N