ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
119850/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
20250221,160824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,-330,5,-1.96,17707345880,1051677,64.69,16520,17300,16430,21900,11800,16850,16837.81,1.76,0,43983,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2717,23.87,2.13,12,6.39,692.00,7761.00,18770,20250219,-11.99,4060,20240213,306.90,18770,-11.99,20250219,7820,111.25,20250103,18770,-11.99,20250219,4415,274.18,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-250,5,-1.48,16401459710,972832,59.84,16520,17300,16430,21900,11800,16850,16859.50,1.76,0,44560,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2731,23.99,2.14,12,5.91,692.00,7761.00,18770,20250219,-11.56,4060,20240213,308.87,18770,-11.56,20250219,7820,112.28,20250103,18770,-11.56,20250219,4415,275.99,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,-40,5,-0.24,14109975460,835196,51.37,16520,17300,16430,21900,11800,16850,16894.22,1.76,0,31321,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2765,24.29,2.17,12,5.08,692.00,7761.00,18770,20250219,-10.44,4060,20240213,314.04,18770,-10.44,20250219,7820,114.96,20250103,18770,-10.44,20250219,4415,280.75,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,170,2,1.01,12499807570,740031,45.52,16520,17300,16430,21900,11800,16850,16890.93,1.76,0,49052,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2800,24.60,2.19,12,4.50,692.00,7761.00,18770,20250219,-9.32,4060,20240213,319.21,18770,-9.32,20250219,7820,117.65,20250103,18770,-9.32,20250219,4415,285.50,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16830,-20,5,-0.12,11670365100,690976,42.50,16520,17300,16430,21900,11800,16850,16889.69,1.76,0,50197,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2768,24.32,2.17,12,4.20,692.00,7761.00,18770,20250219,-10.34,4060,20240213,314.53,18770,-10.34,20250219,7820,115.22,20250103,18770,-10.34,20250219,4415,281.20,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,110823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,170,2,1.01,10491979690,621184,38.21,16520,17300,16430,21900,11800,16850,16890.30,1.76,0,91783,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2800,24.60,2.19,12,3.78,692.00,7761.00,18770,20250219,-9.32,4060,20240213,319.21,18770,-9.32,20250219,7820,117.65,20250103,18770,-9.32,20250219,4415,285.50,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-120,5,-0.71,8001788060,475268,29.23,16520,17300,16430,21900,11800,16850,16836.37,1.76,0,51448,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2752,24.18,2.16,12,2.89,692.00,7761.00,18770,20250219,-10.87,4060,20240213,312.07,18770,-10.87,20250219,7820,113.94,20250103,18770,-10.87,20250219,4415,278.94,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250221,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16770,-80,5,-0.47,1436893880,86433,5.32,16520,16920,16430,21900,11800,16850,16623.90,1.76,0,27092,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2758,24.23,2.16,12,0.53,692.00,7761.00,18770,20250219,-10.66,4060,20240213,313.05,18770,-10.66,20250219,7820,114.45,20250103,18770,-10.66,20250219,4415,279.84,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N
20250220,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,-490,5,-2.83,27316715080,1576955,27.67,17580,17920,16850,22500,12140,17340,17323.04,2.34,0,-118324,19793,18566,17543,16316,15293,18055,15805,84,5160,500,11090,10,1,16448909,2772,24.35,2.17,12,9.59,692.00,7761.00,18770,20250219,-10.23,4055,20240207,315.54,18770,-10.23,20250219,7820,115.47,20250103,18770,-10.23,20250219,4415,281.65,20240307,9.30,N,119850,500,83 억,,385340,N,N,16,N,00,N
20250220,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,-420,5,-2.42,25854552180,1490378,26.15,17580,17920,16850,22500,12140,17340,17347.66,2.34,0,-141195,19793,18566,17543,16316,15293,18055,15805,84,5160,500,11090,10,1,16448909,2783,24.45,2.18,12,9.06,692.00,7761.00,18770,20250219,-9.86,4055,20240207,317.26,18770,-9.86,20250219,7820,116.37,20250103,18770,-9.86,20250219,4415,283.24,20240307,9.30,N,119850,500,83 억,,385340,N,N,16,N,00,N
20250220,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,-240,5,-1.38,24697884570,1422305,24.96,17580,17920,16850,22500,12140,17340,17364.71,2.34,0,-128161,19793,18566,17543,16316,15293,18055,15805,84,5160,500,11090,10,1,16448909,2813,24.71,2.20,12,8.65,692.00,7761.00,18770,20250219,-8.90,4055,20240207,321.70,18770,-8.90,20250219,7820,118.67,20250103,18770,-8.90,20250219,4415,287.32,20240307,9.30,N,119850,500,83 억,,385340,N,N,16,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 20250221 160824 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 -330 5 -1.96 17707345880 1051677 64.69 16520 17300 16430 21900 11800 16850 16837.81 1.76 0 43983 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2717 23.87 2.13 12 6.39 692.00 7761.00 18770 20250219 -11.99 4060 20240213 306.90 18770 -11.99 20250219 7820 111.25 20250103 18770 -11.99 20250219 4415 274.18 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
3 20250221 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 16600 -250 5 -1.48 16401459710 972832 59.84 16520 17300 16430 21900 11800 16850 16859.50 1.76 0 44560 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2731 23.99 2.14 12 5.91 692.00 7761.00 18770 20250219 -11.56 4060 20240213 308.87 18770 -11.56 20250219 7820 112.28 20250103 18770 -11.56 20250219 4415 275.99 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
4 20250221 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 16810 -40 5 -0.24 14109975460 835196 51.37 16520 17300 16430 21900 11800 16850 16894.22 1.76 0 31321 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2765 24.29 2.17 12 5.08 692.00 7761.00 18770 20250219 -10.44 4060 20240213 314.04 18770 -10.44 20250219 7820 114.96 20250103 18770 -10.44 20250219 4415 280.75 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
5 20250221 130825 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 170 2 1.01 12499807570 740031 45.52 16520 17300 16430 21900 11800 16850 16890.93 1.76 0 49052 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2800 24.60 2.19 12 4.50 692.00 7761.00 18770 20250219 -9.32 4060 20240213 319.21 18770 -9.32 20250219 7820 117.65 20250103 18770 -9.32 20250219 4415 285.50 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
6 20250221 120827 57 100.00 KOSDAQ 전기·전자 N N N N N 16830 -20 5 -0.12 11670365100 690976 42.50 16520 17300 16430 21900 11800 16850 16889.69 1.76 0 50197 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2768 24.32 2.17 12 4.20 692.00 7761.00 18770 20250219 -10.34 4060 20240213 314.53 18770 -10.34 20250219 7820 115.22 20250103 18770 -10.34 20250219 4415 281.20 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
7 20250221 110823 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 170 2 1.01 10491979690 621184 38.21 16520 17300 16430 21900 11800 16850 16890.30 1.76 0 91783 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2800 24.60 2.19 12 3.78 692.00 7761.00 18770 20250219 -9.32 4060 20240213 319.21 18770 -9.32 20250219 7820 117.65 20250103 18770 -9.32 20250219 4415 285.50 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
8 20250221 100825 57 100.00 KOSDAQ 전기·전자 N N N N N 16730 -120 5 -0.71 8001788060 475268 29.23 16520 17300 16430 21900 11800 16850 16836.37 1.76 0 51448 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2752 24.18 2.16 12 2.89 692.00 7761.00 18770 20250219 -10.87 4060 20240213 312.07 18770 -10.87 20250219 7820 113.94 20250103 18770 -10.87 20250219 4415 278.94 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
9 20250221 090827 57 100.00 KOSDAQ 전기·전자 N N N N N 16770 -80 5 -0.47 1436893880 86433 5.32 16520 16920 16430 21900 11800 16850 16623.90 1.76 0 27092 18276 17562 17206 16492 16136 17385 16315 84 5050 500 10780 10 1 16448909 2758 24.23 2.16 12 0.53 692.00 7761.00 18770 20250219 -10.66 4060 20240213 313.05 18770 -10.66 20250219 7820 114.45 20250103 18770 -10.66 20250219 4415 279.84 20240307 9.47 N 119850 500 83 억 289825 N N 0 N 00 N
10 20250220 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 16850 -490 5 -2.83 27316715080 1576955 27.67 17580 17920 16850 22500 12140 17340 17323.04 2.34 0 -118324 19793 18566 17543 16316 15293 18055 15805 84 5160 500 11090 10 1 16448909 2772 24.35 2.17 12 9.59 692.00 7761.00 18770 20250219 -10.23 4055 20240207 315.54 18770 -10.23 20250219 7820 115.47 20250103 18770 -10.23 20250219 4415 281.65 20240307 9.30 N 119850 500 83 억 385340 N N 16 N 00 N
11 20250220 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 16920 -420 5 -2.42 25854552180 1490378 26.15 17580 17920 16850 22500 12140 17340 17347.66 2.34 0 -141195 19793 18566 17543 16316 15293 18055 15805 84 5160 500 11090 10 1 16448909 2783 24.45 2.18 12 9.06 692.00 7761.00 18770 20250219 -9.86 4055 20240207 317.26 18770 -9.86 20250219 7820 116.37 20250103 18770 -9.86 20250219 4415 283.24 20240307 9.30 N 119850 500 83 억 385340 N N 16 N 00 N
12 20250220 140823 57 100.00 KOSDAQ 전기·전자 N N N N N 17100 -240 5 -1.38 24697884570 1422305 24.96 17580 17920 16850 22500 12140 17340 17364.71 2.34 0 -128161 19793 18566 17543 16316 15293 18055 15805 84 5160 500 11090 10 1 16448909 2813 24.71 2.20 12 8.65 692.00 7761.00 18770 20250219 -8.90 4055 20240207 321.70 18770 -8.90 20250219 7820 118.67 20250103 18770 -8.90 20250219 4415 287.32 20240307 9.30 N 119850 500 83 억 385340 N N 16 N 00 N