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
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
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
20250218,130610,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26250,0,3,0.00,1316899300,49814,71.70,26550,27300,25500,34100,18400,26250,26436.33,5.41,0,-8026,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2502,44.80,1.01,12,0.52,586.00,25902.00,27300,20250218,-3.85,11800,20240805,122.46,27300,-3.85,20250218,16610,58.04,20250102,27300,-3.85,20250218,11800,122.46,20240805,3.70,N,065680,500,49 억,,516036,N,N,0,N,00,N
20250218,120611,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26300,50,2,0.19,1239610450,46871,67.46,26550,27300,25500,34100,18400,26250,26447.28,5.41,0,-7077,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2506,44.88,1.02,12,0.49,586.00,25902.00,27300,20250218,-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
20250218,110610,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26000,-250,5,-0.95,1035040550,39094,56.27,26550,27300,25500,34100,18400,26250,26475.69,5.41,0,-6400,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2478,44.37,1.00,12,0.41,586.00,25902.00,27300,20250218,-4.76,11800,20240805,120.34,27300,-4.76,20250218,16610,56.53,20250102,27300,-4.76,20250218,11800,120.34,20240805,3.70,N,065680,500,49 억,,516036,N,N,0,N,00,N
20250218,100610,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,25950,-300,5,-1.14,774665100,29026,41.78,26550,27300,25950,34100,18400,26250,26688.66,5.41,0,-6501,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2473,44.28,1.00,12,0.30,586.00,25902.00,27300,20250218,-4.95,11800,20240805,119.92,27300,-4.95,20250218,16610,56.23,20250102,27300,-4.95,20250218,11800,119.92,20240805,3.70,N,065680,500,49 억,,516036,N,N,0,N,00,N
20250218,090612,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,27100,850,2,3.24,253695600,9384,13.51,26550,27300,26400,34100,18400,26250,27034.91,5.41,0,128,27416,26832,25916,25332,24416,27125,25625,50,7850,500,18900,50,1,9530000,2583,46.25,1.05,12,0.10,586.00,25902.00,27300,20250218,-0.73,11800,20240805,129.66,27300,-0.73,20250218,16610,63.15,20250102,27300,-0.73,20250218,11800,129.66,20240805,3.70,N,065680,500,49 억,,516036,N,N,0,N,00,N
20250217,160610,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26250,1250,2,5.00,1811226050,69432,113.00,25000,26500,25000,32500,17500,25000,26086.33,5.36,0,5887,26066,25532,24966,24432,23866,25250,24150,50,7500,500,18000,50,1,9530000,2502,44.80,1.01,12,0.73,586.00,25902.00,26500,20250217,-0.94,11800,20240805,122.46,26500,-0.94,20250217,16610,58.04,20250102,26500,-0.94,20250217,11800,122.46,20240805,3.77,N,065680,500,49 억,,510678,N,N,0,N,00,N
20250217,150609,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26250,1250,2,5.00,1773164850,67981,110.64,25000,26500,25000,32500,17500,25000,26083.24,5.36,0,5980,26066,25532,24966,24432,23866,25250,24150,50,7500,500,18000,50,1,9530000,2502,44.80,1.01,12,0.71,586.00,25902.00,26500,20250217,-0.94,11800,20240805,122.46,26500,-0.94,20250217,16610,58.04,20250102,26500,-0.94,20250217,11800,122.46,20240805,3.77,N,065680,500,49 억,,510678,N,N,0,N,00,N
20250217,140608,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,26250,1250,2,5.00,1563413500,59974,97.60,25000,26500,25000,32500,17500,25000,26068.19,5.36,0,4492,26066,25532,24966,24432,23866,25250,24150,50,7500,500,18000,50,1,9530000,2502,44.80,1.01,12,0.63,586.00,25902.00,26500,20250217,-0.94,11800,20240805,122.46,26500,-0.94,20250217,16610,58.04,20250102,26500,-0.94,20250217,11800,122.46,20240805,3.77,N,065680,500,49 억,,510678,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 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
3 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
4 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
5 20250218 130610 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26250 0 3 0.00 1316899300 49814 71.70 26550 27300 25500 34100 18400 26250 26436.33 5.41 0 -8026 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2502 44.80 1.01 12 0.52 586.00 25902.00 27300 20250218 -3.85 11800 20240805 122.46 27300 -3.85 20250218 16610 58.04 20250102 27300 -3.85 20250218 11800 122.46 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N
6 20250218 120611 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26300 50 2 0.19 1239610450 46871 67.46 26550 27300 25500 34100 18400 26250 26447.28 5.41 0 -7077 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2506 44.88 1.02 12 0.49 586.00 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
7 20250218 110610 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26000 -250 5 -0.95 1035040550 39094 56.27 26550 27300 25500 34100 18400 26250 26475.69 5.41 0 -6400 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2478 44.37 1.00 12 0.41 586.00 25902.00 27300 20250218 -4.76 11800 20240805 120.34 27300 -4.76 20250218 16610 56.53 20250102 27300 -4.76 20250218 11800 120.34 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N
8 20250218 100610 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 25950 -300 5 -1.14 774665100 29026 41.78 26550 27300 25950 34100 18400 26250 26688.66 5.41 0 -6501 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2473 44.28 1.00 12 0.30 586.00 25902.00 27300 20250218 -4.95 11800 20240805 119.92 27300 -4.95 20250218 16610 56.23 20250102 27300 -4.95 20250218 11800 119.92 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N
9 20250218 090612 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 27100 850 2 3.24 253695600 9384 13.51 26550 27300 26400 34100 18400 26250 27034.91 5.41 0 128 27416 26832 25916 25332 24416 27125 25625 50 7850 500 18900 50 1 9530000 2583 46.25 1.05 12 0.10 586.00 25902.00 27300 20250218 -0.73 11800 20240805 129.66 27300 -0.73 20250218 16610 63.15 20250102 27300 -0.73 20250218 11800 129.66 20240805 3.70 N 065680 500 49 억 516036 N N 0 N 00 N
10 20250217 160610 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26250 1250 2 5.00 1811226050 69432 113.00 25000 26500 25000 32500 17500 25000 26086.33 5.36 0 5887 26066 25532 24966 24432 23866 25250 24150 50 7500 500 18000 50 1 9530000 2502 44.80 1.01 12 0.73 586.00 25902.00 26500 20250217 -0.94 11800 20240805 122.46 26500 -0.94 20250217 16610 58.04 20250102 26500 -0.94 20250217 11800 122.46 20240805 3.77 N 065680 500 49 억 510678 N N 0 N 00 N
11 20250217 150609 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26250 1250 2 5.00 1773164850 67981 110.64 25000 26500 25000 32500 17500 25000 26083.24 5.36 0 5980 26066 25532 24966 24432 23866 25250 24150 50 7500 500 18000 50 1 9530000 2502 44.80 1.01 12 0.71 586.00 25902.00 26500 20250217 -0.94 11800 20240805 122.46 26500 -0.94 20250217 16610 58.04 20250102 26500 -0.94 20250217 11800 122.46 20240805 3.77 N 065680 500 49 억 510678 N N 0 N 00 N
12 20250217 140608 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 26250 1250 2 5.00 1563413500 59974 97.60 25000 26500 25000 32500 17500 25000 26068.19 5.36 0 4492 26066 25532 24966 24432 23866 25250 24150 50 7500 500 18000 50 1 9530000 2502 44.80 1.01 12 0.63 586.00 25902.00 26500 20250217 -0.94 11800 20240805 122.46 26500 -0.94 20250217 16610 58.04 20250102 26500 -0.94 20250217 11800 122.46 20240805 3.77 N 065680 500 49 억 510678 N N 0 N 00 N