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
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
20250219,160819,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,17340,1040,2,6.38,99110273650,5672851,203.01,17890,18770,16520,21150,11410,16300,17471.20,2.23,0,-16201,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2852,25.06,2.23,12,34.49,692.00,7761.00,18770,20250219,-7.62,4045,20240206,328.68,18770,-7.62,20250219,7820,121.74,20250103,18770,-7.62,20250219,4415,292.75,20240307,8.61,N,119850,500,83 억,,366855,N,N,16,N,00,N
20250219,150821,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,17090,790,2,4.85,96993515750,5549934,198.61,17890,18770,16520,21150,11410,16300,17476.52,2.23,0,-47935,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2811,24.70,2.20,12,33.74,692.00,7761.00,18770,20250219,-8.95,4045,20240206,322.50,18770,-8.95,20250219,7820,118.54,20250103,18770,-8.95,20250219,4415,287.09,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250219,140818,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,17260,960,2,5.89,87728131690,5014827,179.46,17890,18770,16520,21150,11410,16300,17493.75,2.23,0,-108069,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2839,24.94,2.22,12,30.49,692.00,7761.00,18770,20250219,-8.04,4045,20240206,326.70,18770,-8.04,20250219,7820,120.72,20250103,18770,-8.04,20250219,4415,290.94,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250219,130819,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,16860,560,2,3.44,85136840130,4862219,174.00,17890,18770,16520,21150,11410,16300,17509.87,2.23,0,-118523,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2773,24.36,2.17,12,29.56,692.00,7761.00,18770,20250219,-10.18,4045,20240206,316.81,18770,-10.18,20250219,7820,115.60,20250103,18770,-10.18,20250219,4415,281.88,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250219,120817,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,17110,810,2,4.97,79434159340,4529847,162.11,17890,18770,16520,21150,11410,16300,17535.73,2.23,0,-140565,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2814,24.73,2.20,12,27.54,692.00,7761.00,18770,20250219,-8.84,4045,20240206,322.99,18770,-8.84,20250219,7820,118.80,20250103,18770,-8.84,20250219,4415,287.54,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250219,110819,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,16910,610,2,3.74,74301088240,4225028,151.20,17890,18770,16740,21150,11410,16300,17585.94,2.23,0,-145451,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2782,24.44,2.18,12,25.69,692.00,7761.00,18770,20250219,-9.91,4045,20240206,318.05,18770,-9.91,20250219,7820,116.24,20250103,18770,-9.91,20250219,4415,283.01,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250219,100819,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,16950,650,2,3.99,69260656680,3928959,140.60,17890,18770,16740,21150,11410,16300,17628.25,2.23,0,-118428,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2788,24.49,2.18,12,23.89,692.00,7761.00,18770,20250219,-9.70,4045,20240206,319.04,18770,-9.70,20250219,7820,116.75,20250103,18770,-9.70,20250219,4415,283.92,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250219,090820,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,17750,1450,2,8.90,37144569300,2074370,74.23,17890,18770,17000,21150,11410,16300,17906.43,2.23,0,-68520,17800,17050,16600,15850,15400,16825,15625,84,4850,500,10430,10,1,16448909,2920,25.65,2.29,12,12.61,692.00,7761.00,18770,20250219,-5.43,4045,20240206,338.81,18770,-5.43,20250219,7820,126.98,20250103,18770,-5.43,20250219,4415,302.04,20240307,8.61,N,119850,500,83 억,,366855,N,N,0,N,00,N
20250218,160817,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,16300,-390,5,-2.34,46253946880,2774296,36.51,16380,17350,16150,21650,11690,16690,16672.43,1.99,0,59401,19876,18282,15636,14042,11396,19080,14840,84,4960,500,10680,10,1,16448909,2681,23.55,2.10,12,16.87,692.00,7761.00,17350,20250218,-6.05,4045,20240206,302.97,17350,-6.05,20250218,7820,108.44,20250103,17350,-6.05,20250218,4415,269.20,20240307,8.51,N,119850,500,83 억,,327065,N,N,16,N,00,N
20250218,150817,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,16220,-470,5,-2.82,44482373610,2665196,35.08,16380,17350,16200,21650,11690,16690,16690.09,1.99,0,55000,19876,18282,15636,14042,11396,19080,14840,84,4960,500,10680,10,1,16448909,2668,23.44,2.09,12,16.20,692.00,7761.00,17350,20250218,-6.51,4045,20240206,300.99,17350,-6.51,20250218,7820,107.42,20250103,17350,-6.51,20250218,4415,267.38,20240307,8.51,N,119850,500,83 억,,327065,N,N,16,N,00,N
20250218,140819,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,16480,-210,5,-1.26,40856493980,2443386,32.16,16380,17350,16360,21650,11690,16690,16721.31,1.99,0,59847,19876,18282,15636,14042,11396,19080,14840,84,4960,500,10680,10,1,16448909,2711,23.82,2.12,12,14.85,692.00,7761.00,17350,20250218,-5.01,4045,20240206,307.42,17350,-5.01,20250218,7820,110.74,20250103,17350,-5.01,20250218,4415,273.27,20240307,8.51,N,119850,500,83 억,,327065,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 20250219 160819 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 17340 1040 2 6.38 99110273650 5672851 203.01 17890 18770 16520 21150 11410 16300 17471.20 2.23 0 -16201 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2852 25.06 2.23 12 34.49 692.00 7761.00 18770 20250219 -7.62 4045 20240206 328.68 18770 -7.62 20250219 7820 121.74 20250103 18770 -7.62 20250219 4415 292.75 20240307 8.61 N 119850 500 83 억 366855 N N 16 N 00 N
3 20250219 150821 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 17090 790 2 4.85 96993515750 5549934 198.61 17890 18770 16520 21150 11410 16300 17476.52 2.23 0 -47935 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2811 24.70 2.20 12 33.74 692.00 7761.00 18770 20250219 -8.95 4045 20240206 322.50 18770 -8.95 20250219 7820 118.54 20250103 18770 -8.95 20250219 4415 287.09 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
4 20250219 140818 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 17260 960 2 5.89 87728131690 5014827 179.46 17890 18770 16520 21150 11410 16300 17493.75 2.23 0 -108069 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2839 24.94 2.22 12 30.49 692.00 7761.00 18770 20250219 -8.04 4045 20240206 326.70 18770 -8.04 20250219 7820 120.72 20250103 18770 -8.04 20250219 4415 290.94 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
5 20250219 130819 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 16860 560 2 3.44 85136840130 4862219 174.00 17890 18770 16520 21150 11410 16300 17509.87 2.23 0 -118523 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2773 24.36 2.17 12 29.56 692.00 7761.00 18770 20250219 -10.18 4045 20240206 316.81 18770 -10.18 20250219 7820 115.60 20250103 18770 -10.18 20250219 4415 281.88 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
6 20250219 120817 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 17110 810 2 4.97 79434159340 4529847 162.11 17890 18770 16520 21150 11410 16300 17535.73 2.23 0 -140565 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2814 24.73 2.20 12 27.54 692.00 7761.00 18770 20250219 -8.84 4045 20240206 322.99 18770 -8.84 20250219 7820 118.80 20250103 18770 -8.84 20250219 4415 287.54 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
7 20250219 110819 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 16910 610 2 3.74 74301088240 4225028 151.20 17890 18770 16740 21150 11410 16300 17585.94 2.23 0 -145451 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2782 24.44 2.18 12 25.69 692.00 7761.00 18770 20250219 -9.91 4045 20240206 318.05 18770 -9.91 20250219 7820 116.24 20250103 18770 -9.91 20250219 4415 283.01 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
8 20250219 100819 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 16950 650 2 3.99 69260656680 3928959 140.60 17890 18770 16740 21150 11410 16300 17628.25 2.23 0 -118428 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2788 24.49 2.18 12 23.89 692.00 7761.00 18770 20250219 -9.70 4045 20240206 319.04 18770 -9.70 20250219 7820 116.75 20250103 18770 -9.70 20250219 4415 283.92 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
9 20250219 090820 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 17750 1450 2 8.90 37144569300 2074370 74.23 17890 18770 17000 21150 11410 16300 17906.43 2.23 0 -68520 17800 17050 16600 15850 15400 16825 15625 84 4850 500 10430 10 1 16448909 2920 25.65 2.29 12 12.61 692.00 7761.00 18770 20250219 -5.43 4045 20240206 338.81 18770 -5.43 20250219 7820 126.98 20250103 18770 -5.43 20250219 4415 302.04 20240307 8.61 N 119850 500 83 억 366855 N N 0 N 00 N
10 20250218 160817 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 16300 -390 5 -2.34 46253946880 2774296 36.51 16380 17350 16150 21650 11690 16690 16672.43 1.99 0 59401 19876 18282 15636 14042 11396 19080 14840 84 4960 500 10680 10 1 16448909 2681 23.55 2.10 12 16.87 692.00 7761.00 17350 20250218 -6.05 4045 20240206 302.97 17350 -6.05 20250218 7820 108.44 20250103 17350 -6.05 20250218 4415 269.20 20240307 8.51 N 119850 500 83 억 327065 N N 16 N 00 N
11 20250218 150817 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 16220 -470 5 -2.82 44482373610 2665196 35.08 16380 17350 16200 21650 11690 16690 16690.09 1.99 0 55000 19876 18282 15636 14042 11396 19080 14840 84 4960 500 10680 10 1 16448909 2668 23.44 2.09 12 16.20 692.00 7761.00 17350 20250218 -6.51 4045 20240206 300.99 17350 -6.51 20250218 7820 107.42 20250103 17350 -6.51 20250218 4415 267.38 20240307 8.51 N 119850 500 83 억 327065 N N 16 N 00 N
12 20250218 140819 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 16480 -210 5 -1.26 40856493980 2443386 32.16 16380 17350 16360 21650 11690 16690 16721.31 1.99 0 59847 19876 18282 15636 14042 11396 19080 14840 84 4960 500 10680 10 1 16448909 2711 23.82 2.12 12 14.85 692.00 7761.00 17350 20250218 -5.01 4045 20240206 307.42 17350 -5.01 20250218 7820 110.74 20250103 17350 -5.01 20250218 4415 273.27 20240307 8.51 N 119850 500 83 억 327065 N N 16 N 00 N