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
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
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
20250218,130611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1764,49,2,2.86,158942657,91181,82.16,1715,1774,1715,2225,1201,1715,1743.16,2.45,0,3804,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,342,-50.40,1.96,12,0.47,-35.00,902.00,3190,20241211,-44.70,899,20241121,96.22,2275,-22.46,20250115,1534,14.99,20250203,3190,-44.70,20241211,899,96.22,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250218,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1757,42,2,2.45,146938206,84345,76.00,1715,1774,1715,2225,1201,1715,1742.11,2.45,0,2479,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,341,-50.20,1.95,12,0.43,-35.00,902.00,3190,20241211,-44.92,899,20241121,95.44,2275,-22.77,20250115,1534,14.54,20250203,3190,-44.92,20241211,899,95.44,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250218,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1744,29,2,1.69,114482292,65808,59.30,1715,1774,1715,2225,1201,1715,1739.64,2.45,0,-207,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,339,-49.83,1.93,12,0.34,-35.00,902.00,3190,20241211,-45.33,899,20241121,93.99,2275,-23.34,20250115,1534,13.69,20250203,3190,-45.33,20241211,899,93.99,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250218,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,6,2,0.35,99250928,57016,51.38,1715,1774,1715,2225,1201,1715,1740.76,2.45,0,337,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,334,-49.17,1.91,12,0.29,-35.00,902.00,3190,20241211,-46.05,899,20241121,91.43,2275,-24.35,20250115,1534,12.19,20250203,3190,-46.05,20241211,899,91.43,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250218,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1749,34,2,1.98,16608543,9647,8.69,1715,1750,1715,2225,1201,1715,1721.63,2.45,0,1765,1766,1740,1718,1692,1670,1753,1705,97,510,500,1020,1,1,19411130,340,-49.97,1.94,12,0.05,-35.00,902.00,3190,20241211,-45.17,899,20241121,94.55,2275,-23.12,20250115,1534,14.02,20250203,3190,-45.17,20241211,899,94.55,20241121,0.07,N,065770,500,97 억,,475269,N,N,0,N,00,N
20250217,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1715,5,2,0.29,188784144,109979,56.56,1696,1744,1696,2220,1197,1710,1716.55,2.42,0,6701,1782,1746,1698,1662,1614,1722,1638,97,510,500,1020,1,1,19411130,333,-49.00,1.90,12,0.57,-35.00,902.00,3190,20241211,-46.24,899,20241121,90.77,2275,-24.62,20250115,1534,11.80,20250203,3190,-46.24,20241211,899,90.77,20241121,0.08,N,065770,500,97 억,,468936,N,N,0,N,00,N
20250217,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1717,7,2,0.41,175965948,102512,52.72,1696,1744,1696,2220,1197,1710,1716.54,2.42,0,3490,1782,1746,1698,1662,1614,1722,1638,97,510,500,1020,1,1,19411130,333,-49.06,1.90,12,0.53,-35.00,902.00,3190,20241211,-46.18,899,20241121,90.99,2275,-24.53,20250115,1534,11.93,20250203,3190,-46.18,20241211,899,90.99,20241121,0.08,N,065770,500,97 억,,468936,N,N,0,N,00,N
20250217,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1707,-3,5,-0.18,164212722,95637,49.19,1696,1744,1696,2220,1197,1710,1717.04,2.42,0,4420,1782,1746,1698,1662,1614,1722,1638,97,510,500,1020,1,1,19411130,331,-48.77,1.89,12,0.49,-35.00,902.00,3190,20241211,-46.49,899,20241121,89.88,2275,-24.97,20250115,1534,11.28,20250203,3190,-46.49,20241211,899,89.88,20241121,0.08,N,065770,500,97 억,,468936,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 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
3 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
4 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
5 20250218 130611 57 100.00 KOSDAQ 전기·전자 N N N N N 1764 49 2 2.86 158942657 91181 82.16 1715 1774 1715 2225 1201 1715 1743.16 2.45 0 3804 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 342 -50.40 1.96 12 0.47 -35.00 902.00 3190 20241211 -44.70 899 20241121 96.22 2275 -22.46 20250115 1534 14.99 20250203 3190 -44.70 20241211 899 96.22 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
6 20250218 120612 57 100.00 KOSDAQ 전기·전자 N N N N N 1757 42 2 2.45 146938206 84345 76.00 1715 1774 1715 2225 1201 1715 1742.11 2.45 0 2479 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 341 -50.20 1.95 12 0.43 -35.00 902.00 3190 20241211 -44.92 899 20241121 95.44 2275 -22.77 20250115 1534 14.54 20250203 3190 -44.92 20241211 899 95.44 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
7 20250218 110611 57 100.00 KOSDAQ 전기·전자 N N N N N 1744 29 2 1.69 114482292 65808 59.30 1715 1774 1715 2225 1201 1715 1739.64 2.45 0 -207 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 339 -49.83 1.93 12 0.34 -35.00 902.00 3190 20241211 -45.33 899 20241121 93.99 2275 -23.34 20250115 1534 13.69 20250203 3190 -45.33 20241211 899 93.99 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
8 20250218 100611 57 100.00 KOSDAQ 전기·전자 N N N N N 1721 6 2 0.35 99250928 57016 51.38 1715 1774 1715 2225 1201 1715 1740.76 2.45 0 337 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 334 -49.17 1.91 12 0.29 -35.00 902.00 3190 20241211 -46.05 899 20241121 91.43 2275 -24.35 20250115 1534 12.19 20250203 3190 -46.05 20241211 899 91.43 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
9 20250218 090612 57 100.00 KOSDAQ 전기·전자 N N N N N 1749 34 2 1.98 16608543 9647 8.69 1715 1750 1715 2225 1201 1715 1721.63 2.45 0 1765 1766 1740 1718 1692 1670 1753 1705 97 510 500 1020 1 1 19411130 340 -49.97 1.94 12 0.05 -35.00 902.00 3190 20241211 -45.17 899 20241121 94.55 2275 -23.12 20250115 1534 14.02 20250203 3190 -45.17 20241211 899 94.55 20241121 0.07 N 065770 500 97 억 475269 N N 0 N 00 N
10 20250217 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 1715 5 2 0.29 188784144 109979 56.56 1696 1744 1696 2220 1197 1710 1716.55 2.42 0 6701 1782 1746 1698 1662 1614 1722 1638 97 510 500 1020 1 1 19411130 333 -49.00 1.90 12 0.57 -35.00 902.00 3190 20241211 -46.24 899 20241121 90.77 2275 -24.62 20250115 1534 11.80 20250203 3190 -46.24 20241211 899 90.77 20241121 0.08 N 065770 500 97 억 468936 N N 0 N 00 N
11 20250217 150609 57 100.00 KOSDAQ 전기·전자 N N N N N 1717 7 2 0.41 175965948 102512 52.72 1696 1744 1696 2220 1197 1710 1716.54 2.42 0 3490 1782 1746 1698 1662 1614 1722 1638 97 510 500 1020 1 1 19411130 333 -49.06 1.90 12 0.53 -35.00 902.00 3190 20241211 -46.18 899 20241121 90.99 2275 -24.53 20250115 1534 11.93 20250203 3190 -46.18 20241211 899 90.99 20241121 0.08 N 065770 500 97 억 468936 N N 0 N 00 N
12 20250217 140609 57 100.00 KOSDAQ 전기·전자 N N N N N 1707 -3 5 -0.18 164212722 95637 49.19 1696 1744 1696 2220 1197 1710 1717.04 2.42 0 4420 1782 1746 1698 1662 1614 1722 1638 97 510 500 1020 1 1 19411130 331 -48.77 1.89 12 0.49 -35.00 902.00 3190 20241211 -46.49 899 20241121 89.88 2275 -24.97 20250115 1534 11.28 20250203 3190 -46.49 20241211 899 89.88 20241121 0.08 N 065770 500 97 억 468936 N N 0 N 00 N