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
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
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
20250218,130610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-100,5,-0.49,21515850,1064,21.76,20400,20400,20200,26350,14250,20300,20221.66,1.48,0,15,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1040,6.71,1.07,12,0.02,3009.00,18896.00,23150,20241203,-12.74,17710,20240805,14.06,21100,-4.27,20250106,19610,3.01,20250108,23150,-12.74,20241203,17710,14.06,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250218,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-50,5,-0.25,18222250,901,18.43,20400,20400,20200,26350,14250,20300,20224.47,1.48,0,-7,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1043,6.73,1.07,12,0.02,3009.00,18896.00,23150,20241203,-12.53,17710,20240805,14.34,21100,-4.03,20250106,19610,3.26,20250108,23150,-12.53,20241203,17710,14.34,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250218,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-50,5,-0.25,17938750,887,18.14,20400,20400,20200,26350,14250,20300,20224.07,1.48,0,-7,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1043,6.73,1.07,12,0.02,3009.00,18896.00,23150,20241203,-12.53,17710,20240805,14.34,21100,-4.03,20250106,19610,3.26,20250108,23150,-12.53,20241203,17710,14.34,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250218,100610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-50,5,-0.25,3381500,167,3.42,20400,20400,20200,26350,14250,20300,20248.50,1.48,0,-2,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1043,6.73,1.07,12,0.00,3009.00,18896.00,23150,20241203,-12.53,17710,20240805,14.34,21100,-4.03,20250106,19610,3.26,20250108,23150,-12.53,20241203,17710,14.34,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250218,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,50,2,0.25,142100,7,0.14,20400,20400,20200,26350,14250,20300,20300.00,1.48,0,-5,20433,20366,20283,20216,20133,20375,20225,26,6050,500,15020,50,1,5150000,1048,6.76,1.08,12,0.00,3009.00,18896.00,23150,20241203,-12.10,17710,20240805,14.91,21100,-3.55,20250106,19610,3.77,20250108,23150,-12.10,20241203,17710,14.91,20240805,0.06,N,065710,500,25 억,,76342,N,N,0,N,00,N
20250217,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,50,2,0.25,99078950,4889,176.37,20300,20350,20200,26300,14200,20250,20265.69,1.49,0,606,20616,20432,20266,20082,19916,20350,20000,26,6050,500,14980,50,1,5150000,1045,6.75,1.07,12,0.09,3009.00,18896.00,23150,20241203,-12.31,17710,20240805,14.62,21100,-3.79,20250106,19610,3.52,20250108,23150,-12.31,20241203,17710,14.62,20240805,0.06,N,065710,500,25 억,,76711,N,N,0,N,00,N
20250217,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,0,3,0.00,97499550,4811,173.56,20300,20350,20200,26300,14200,20250,20265.96,1.49,0,630,20616,20432,20266,20082,19916,20350,20000,26,6050,500,14980,50,1,5150000,1043,6.73,1.07,12,0.09,3009.00,18896.00,23150,20241203,-12.53,17710,20240805,14.34,21100,-4.03,20250106,19610,3.26,20250108,23150,-12.53,20241203,17710,14.34,20240805,0.06,N,065710,500,25 억,,76711,N,N,0,N,00,N
20250217,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,0,3,0.00,88840700,4383,158.12,20300,20350,20200,26300,14200,20250,20269.38,1.49,0,630,20616,20432,20266,20082,19916,20350,20000,26,6050,500,14980,50,1,5150000,1043,6.73,1.07,12,0.09,3009.00,18896.00,23150,20241203,-12.53,17710,20240805,14.34,21100,-4.03,20250106,19610,3.26,20250108,23150,-12.53,20241203,17710,14.34,20240805,0.06,N,065710,500,25 억,,76711,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 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
3 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
4 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
5 20250218 130610 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 -100 5 -0.49 21515850 1064 21.76 20400 20400 20200 26350 14250 20300 20221.66 1.48 0 15 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1040 6.71 1.07 12 0.02 3009.00 18896.00 23150 20241203 -12.74 17710 20240805 14.06 21100 -4.27 20250106 19610 3.01 20250108 23150 -12.74 20241203 17710 14.06 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
6 20250218 120611 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 -50 5 -0.25 18222250 901 18.43 20400 20400 20200 26350 14250 20300 20224.47 1.48 0 -7 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1043 6.73 1.07 12 0.02 3009.00 18896.00 23150 20241203 -12.53 17710 20240805 14.34 21100 -4.03 20250106 19610 3.26 20250108 23150 -12.53 20241203 17710 14.34 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
7 20250218 110610 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 -50 5 -0.25 17938750 887 18.14 20400 20400 20200 26350 14250 20300 20224.07 1.48 0 -7 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1043 6.73 1.07 12 0.02 3009.00 18896.00 23150 20241203 -12.53 17710 20240805 14.34 21100 -4.03 20250106 19610 3.26 20250108 23150 -12.53 20241203 17710 14.34 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
8 20250218 100610 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 -50 5 -0.25 3381500 167 3.42 20400 20400 20200 26350 14250 20300 20248.50 1.48 0 -2 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1043 6.73 1.07 12 0.00 3009.00 18896.00 23150 20241203 -12.53 17710 20240805 14.34 21100 -4.03 20250106 19610 3.26 20250108 23150 -12.53 20241203 17710 14.34 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
9 20250218 090612 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 50 2 0.25 142100 7 0.14 20400 20400 20200 26350 14250 20300 20300.00 1.48 0 -5 20433 20366 20283 20216 20133 20375 20225 26 6050 500 15020 50 1 5150000 1048 6.76 1.08 12 0.00 3009.00 18896.00 23150 20241203 -12.10 17710 20240805 14.91 21100 -3.55 20250106 19610 3.77 20250108 23150 -12.10 20241203 17710 14.91 20240805 0.06 N 065710 500 25 억 76342 N N 0 N 00 N
10 20250217 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 20300 50 2 0.25 99078950 4889 176.37 20300 20350 20200 26300 14200 20250 20265.69 1.49 0 606 20616 20432 20266 20082 19916 20350 20000 26 6050 500 14980 50 1 5150000 1045 6.75 1.07 12 0.09 3009.00 18896.00 23150 20241203 -12.31 17710 20240805 14.62 21100 -3.79 20250106 19610 3.52 20250108 23150 -12.31 20241203 17710 14.62 20240805 0.06 N 065710 500 25 억 76711 N N 0 N 00 N
11 20250217 150609 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 0 3 0.00 97499550 4811 173.56 20300 20350 20200 26300 14200 20250 20265.96 1.49 0 630 20616 20432 20266 20082 19916 20350 20000 26 6050 500 14980 50 1 5150000 1043 6.73 1.07 12 0.09 3009.00 18896.00 23150 20241203 -12.53 17710 20240805 14.34 21100 -4.03 20250106 19610 3.26 20250108 23150 -12.53 20241203 17710 14.34 20240805 0.06 N 065710 500 25 억 76711 N N 0 N 00 N
12 20250217 140609 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 0 3 0.00 88840700 4383 158.12 20300 20350 20200 26300 14200 20250 20269.38 1.49 0 630 20616 20432 20266 20082 19916 20350 20000 26 6050 500 14980 50 1 5150000 1043 6.73 1.07 12 0.09 3009.00 18896.00 23150 20241203 -12.53 17710 20240805 14.34 21100 -4.03 20250106 19610 3.26 20250108 23150 -12.53 20241203 17710 14.34 20240805 0.06 N 065710 500 25 억 76711 N N 0 N 00 N