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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
105550/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
20250219,160800,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4660,30,2,0.65,32764594075,6671934,47.10,4670,5160,4620,6010,3245,4630,4912.49,2.30,0,269055,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,2951,-9.91,3.82,12,10.53,-470.00,1219.00,5160,20250219,-9.69,1999,20240416,133.12,5160,-9.69,20250219,2195,112.30,20250120,5160,-9.69,20250219,1999,133.12,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,150802,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4835,205,2,4.43,31067979725,6311905,44.56,4670,5160,4620,6010,3245,4630,4923.52,2.30,0,202767,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,3062,-10.29,3.97,12,9.97,-470.00,1219.00,5160,20250219,-6.30,1999,20240416,141.87,5160,-6.30,20250219,2195,120.27,20250120,5160,-6.30,20250219,1999,141.87,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,140759,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4905,275,2,5.94,28916379930,5869917,41.44,4670,5160,4620,6010,3245,4630,4927.73,2.30,0,236624,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,3107,-10.44,4.02,12,9.27,-470.00,1219.00,5160,20250219,-4.94,1999,20240416,145.37,5160,-4.94,20250219,2195,123.46,20250120,5160,-4.94,20250219,1999,145.37,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,130800,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4870,240,2,5.18,27695367370,5619481,39.67,4670,5160,4620,6010,3245,4630,4930.06,2.30,0,213709,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,3084,-10.36,4.00,12,8.87,-470.00,1219.00,5160,20250219,-5.62,1999,20240416,143.62,5160,-5.62,20250219,2195,121.87,20250120,5160,-5.62,20250219,1999,143.62,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,120758,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4915,285,2,6.16,25621410590,5193543,36.66,4670,5160,4620,6010,3245,4630,4935.09,2.30,0,219605,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,3113,-10.46,4.03,12,8.20,-470.00,1219.00,5160,20250219,-4.75,1999,20240416,145.87,5160,-4.75,20250219,2195,123.92,20250120,5160,-4.75,20250219,1999,145.87,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,110800,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4935,305,2,6.59,23846620080,4834977,34.13,4670,5160,4620,6010,3245,4630,4934.00,2.30,0,206752,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,3126,-10.50,4.05,12,7.63,-470.00,1219.00,5160,20250219,-4.36,1999,20240416,146.87,5160,-4.36,20250219,2195,124.83,20250120,5160,-4.36,20250219,1999,146.87,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,100800,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5070,440,2,9.50,17874184210,3641307,25.71,4670,5130,4620,6010,3245,4630,4911.05,2.30,0,124942,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,10,1,63333635,3211,-10.79,4.16,12,5.75,-470.00,1219.00,5130,20250219,-1.17,1999,20240416,153.63,5130,-1.17,20250219,2195,130.98,20250120,5130,-1.17,20250219,1999,153.63,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250219,090801,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4940,310,2,6.70,5720063595,1197820,8.46,4670,4940,4620,6010,3245,4630,4779.14,2.30,0,-46698,5293,4961,4468,4136,3643,5127,4302,317,1380,500,3140,5,1,63333635,3129,-10.51,4.05,12,1.89,-470.00,1219.00,4940,20250219,0.00,1999,20240416,147.12,4940,0.00,20250219,2195,125.06,20250120,4940,0.00,20250219,1999,147.12,20240416,0.82,N,105550,500,316 억,,1454561,N,N,0,N,00,N
20250218,160758,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4630,580,2,14.32,62926440490,14040070,231.17,3995,4800,3975,5260,2835,4050,4481.91,1.94,0,232485,4340,4195,3955,3810,3570,4267,3882,317,1210,500,2750,5,1,63333635,2932,-9.85,3.80,12,22.17,-470.00,1219.00,4800,20250218,-3.54,1999,20240416,131.62,4800,-3.54,20250218,2195,110.93,20250120,4800,-3.54,20250218,1999,131.62,20240416,0.71,N,105550,500,316 억,,1228295,N,N,0,N,00,N
20250218,150759,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4680,630,2,15.56,60346402970,13485460,222.04,3995,4800,3975,5260,2835,4050,4475.24,1.94,0,182500,4340,4195,3955,3810,3570,4267,3882,317,1210,500,2750,5,1,63333635,2964,-9.96,3.84,12,21.29,-470.00,1219.00,4800,20250218,-2.50,1999,20240416,134.12,4800,-2.50,20250218,2195,113.21,20250120,4800,-2.50,20250218,1999,134.12,20240416,0.71,N,105550,500,316 억,,1228295,N,N,0,N,00,N
20250218,140759,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,4575,525,2,12.96,54477786705,12234923,201.45,3995,4785,3975,5260,2835,4050,4452.98,1.94,0,184369,4340,4195,3955,3810,3570,4267,3882,317,1210,500,2750,5,1,63333635,2898,-9.73,3.75,12,19.32,-470.00,1219.00,4785,20250218,-4.39,1999,20240416,128.86,4785,-4.39,20250218,2195,108.43,20250120,4785,-4.39,20250218,1999,128.86,20240416,0.71,N,105550,500,316 억,,1228295,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 20250219 160800 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4660 30 2 0.65 32764594075 6671934 47.10 4670 5160 4620 6010 3245 4630 4912.49 2.30 0 269055 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 2951 -9.91 3.82 12 10.53 -470.00 1219.00 5160 20250219 -9.69 1999 20240416 133.12 5160 -9.69 20250219 2195 112.30 20250120 5160 -9.69 20250219 1999 133.12 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
3 20250219 150802 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4835 205 2 4.43 31067979725 6311905 44.56 4670 5160 4620 6010 3245 4630 4923.52 2.30 0 202767 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 3062 -10.29 3.97 12 9.97 -470.00 1219.00 5160 20250219 -6.30 1999 20240416 141.87 5160 -6.30 20250219 2195 120.27 20250120 5160 -6.30 20250219 1999 141.87 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
4 20250219 140759 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4905 275 2 5.94 28916379930 5869917 41.44 4670 5160 4620 6010 3245 4630 4927.73 2.30 0 236624 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 3107 -10.44 4.02 12 9.27 -470.00 1219.00 5160 20250219 -4.94 1999 20240416 145.37 5160 -4.94 20250219 2195 123.46 20250120 5160 -4.94 20250219 1999 145.37 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
5 20250219 130800 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4870 240 2 5.18 27695367370 5619481 39.67 4670 5160 4620 6010 3245 4630 4930.06 2.30 0 213709 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 3084 -10.36 4.00 12 8.87 -470.00 1219.00 5160 20250219 -5.62 1999 20240416 143.62 5160 -5.62 20250219 2195 121.87 20250120 5160 -5.62 20250219 1999 143.62 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
6 20250219 120758 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4915 285 2 6.16 25621410590 5193543 36.66 4670 5160 4620 6010 3245 4630 4935.09 2.30 0 219605 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 3113 -10.46 4.03 12 8.20 -470.00 1219.00 5160 20250219 -4.75 1999 20240416 145.87 5160 -4.75 20250219 2195 123.92 20250120 5160 -4.75 20250219 1999 145.87 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
7 20250219 110800 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4935 305 2 6.59 23846620080 4834977 34.13 4670 5160 4620 6010 3245 4630 4934.00 2.30 0 206752 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 3126 -10.50 4.05 12 7.63 -470.00 1219.00 5160 20250219 -4.36 1999 20240416 146.87 5160 -4.36 20250219 2195 124.83 20250120 5160 -4.36 20250219 1999 146.87 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
8 20250219 100800 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 5070 440 2 9.50 17874184210 3641307 25.71 4670 5130 4620 6010 3245 4630 4911.05 2.30 0 124942 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 10 1 63333635 3211 -10.79 4.16 12 5.75 -470.00 1219.00 5130 20250219 -1.17 1999 20240416 153.63 5130 -1.17 20250219 2195 130.98 20250120 5130 -1.17 20250219 1999 153.63 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
9 20250219 090801 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4940 310 2 6.70 5720063595 1197820 8.46 4670 4940 4620 6010 3245 4630 4779.14 2.30 0 -46698 5293 4961 4468 4136 3643 5127 4302 317 1380 500 3140 5 1 63333635 3129 -10.51 4.05 12 1.89 -470.00 1219.00 4940 20250219 0.00 1999 20240416 147.12 4940 0.00 20250219 2195 125.06 20250120 4940 0.00 20250219 1999 147.12 20240416 0.82 N 105550 500 316 억 1454561 N N 0 N 00 N
10 20250218 160758 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4630 580 2 14.32 62926440490 14040070 231.17 3995 4800 3975 5260 2835 4050 4481.91 1.94 0 232485 4340 4195 3955 3810 3570 4267 3882 317 1210 500 2750 5 1 63333635 2932 -9.85 3.80 12 22.17 -470.00 1219.00 4800 20250218 -3.54 1999 20240416 131.62 4800 -3.54 20250218 2195 110.93 20250120 4800 -3.54 20250218 1999 131.62 20240416 0.71 N 105550 500 316 억 1228295 N N 0 N 00 N
11 20250218 150759 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4680 630 2 15.56 60346402970 13485460 222.04 3995 4800 3975 5260 2835 4050 4475.24 1.94 0 182500 4340 4195 3955 3810 3570 4267 3882 317 1210 500 2750 5 1 63333635 2964 -9.96 3.84 12 21.29 -470.00 1219.00 4800 20250218 -2.50 1999 20240416 134.12 4800 -2.50 20250218 2195 113.21 20250120 4800 -2.50 20250218 1999 134.12 20240416 0.71 N 105550 500 316 억 1228295 N N 0 N 00 N
12 20250218 140759 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 4575 525 2 12.96 54477786705 12234923 201.45 3995 4785 3975 5260 2835 4050 4452.98 1.94 0 184369 4340 4195 3955 3810 3570 4267 3882 317 1210 500 2750 5 1 63333635 2898 -9.73 3.75 12 19.32 -470.00 1219.00 4785 20250218 -4.39 1999 20240416 128.86 4785 -4.39 20250218 2195 108.43 20250120 4785 -4.39 20250218 1999 128.86 20240416 0.71 N 105550 500 316 억 1228295 N N 0 N 00 N