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
212710/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
20250219,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,3230,2,18.13,443466591620,21215433,578.98,17820,23150,17720,23150,12480,17820,20903.24,0.06,0,115476,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1894,-1002.38,31.89,12,235.74,-21.00,660.00,24000,20250212,-12.29,14330,20250212,46.89,24000,-12.29,20250212,14330,46.89,20250212,24000,-12.29,20250212,14330,46.89,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,3530,2,19.81,425616318120,20370919,555.93,17820,23150,17720,23150,12480,17820,20893.63,0.06,0,86906,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1921,-1016.67,32.35,12,226.36,-21.00,660.00,24000,20250212,-11.04,14330,20250212,48.99,24000,-11.04,20250212,14330,48.99,20250212,24000,-11.04,20250212,14330,48.99,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22150,4330,2,24.30,379033365920,18267432,498.52,17820,23150,17720,23150,12480,17820,20749.45,0.06,0,79191,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1993,-1054.76,33.56,12,202.98,-21.00,660.00,24000,20250212,-7.71,14330,20250212,54.57,24000,-7.71,20250212,14330,54.57,20250212,24000,-7.71,20250212,14330,54.57,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,4380,2,24.58,335984961920,16334705,445.78,17820,23150,17720,23150,12480,17820,20569.11,0.06,0,70655,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1998,-1057.14,33.64,12,181.51,-21.00,660.00,24000,20250212,-7.50,14330,20250212,54.92,24000,-7.50,20250212,14330,54.92,20250212,24000,-7.50,20250212,14330,54.92,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,120946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20800,2980,2,16.72,222273133520,11215105,306.06,17820,21200,17720,23150,12480,17820,19819.44,0.06,0,75180,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1872,-990.48,31.52,12,124.62,-21.00,660.00,24000,20250212,-13.33,14330,20250212,45.15,24000,-13.33,20250212,14330,45.15,20250212,24000,-13.33,20250212,14330,45.15,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21000,3180,2,17.85,168262546170,8558540,233.56,17820,21200,17720,23150,12480,17820,19660.62,0.06,0,76523,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,50,1,8999478,1890,-1000.00,31.82,12,95.10,-21.00,660.00,24000,20250212,-12.50,14330,20250212,46.55,24000,-12.50,20250212,14330,46.55,20250212,24000,-12.50,20250212,14330,46.55,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,100948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18220,400,2,2.24,20625914050,1139914,31.11,17820,18490,17720,23150,12480,17820,18094.75,0.06,0,19510,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,10,1,8999478,1640,-867.62,27.61,12,12.67,-21.00,660.00,24000,20250212,-24.08,14330,20250212,27.15,24000,-24.08,20250212,14330,27.15,20250212,24000,-24.08,20250212,14330,27.15,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250219,090949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18190,370,2,2.08,6859230840,377675,10.31,17820,18490,17820,23150,12480,17820,18163.53,0.06,0,27841,19486,18652,18176,17342,16866,18415,17105,45,5330,500,12470,10,1,8999478,1637,-866.19,27.56,12,4.20,-21.00,660.00,24000,20250212,-24.21,14330,20250212,26.94,24000,-24.21,20250212,14330,26.94,20250212,24000,-24.21,20250212,14330,26.94,20250212,0.00,N,212710,500,44 억,,5542,N,N,0,N,00,N
20250218,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,-560,5,-3.05,65372866750,3567072,26.50,18210,19010,17700,23850,12870,18380,18328.41,0.73,0,-61303,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1604,-848.57,27.00,12,39.64,-21.00,660.00,24000,20250212,-25.75,14330,20250212,24.35,24000,-25.75,20250212,14330,24.35,20250212,24000,-25.75,20250212,14330,24.35,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250218,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18060,-320,5,-1.74,61441452140,3347527,24.87,18210,19010,17700,23850,12870,18380,18354.24,0.73,0,-61182,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1625,-860.00,27.36,12,37.20,-21.00,660.00,24000,20250212,-24.75,14330,20250212,26.03,24000,-24.75,20250212,14330,26.03,20250212,24000,-24.75,20250212,14330,26.03,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250218,140947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18470,90,2,0.49,41919736930,2296247,17.06,18210,18680,17700,23850,12870,18380,18255.45,0.73,0,-47672,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1662,-879.52,27.98,12,25.52,-21.00,660.00,24000,20250212,-23.04,14330,20250212,28.89,24000,-23.04,20250212,14330,28.89,20250212,24000,-23.04,20250212,14330,28.89,20250212,0.00,N,212710,500,44 억,,66012,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 160947 57 100.00 KOSDAQ 전기·전자 N N N N N 21050 3230 2 18.13 443466591620 21215433 578.98 17820 23150 17720 23150 12480 17820 20903.24 0.06 0 115476 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 50 1 8999478 1894 -1002.38 31.89 12 235.74 -21.00 660.00 24000 20250212 -12.29 14330 20250212 46.89 24000 -12.29 20250212 14330 46.89 20250212 24000 -12.29 20250212 14330 46.89 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
3 20250219 150950 57 100.00 KOSDAQ 전기·전자 N N N N N 21350 3530 2 19.81 425616318120 20370919 555.93 17820 23150 17720 23150 12480 17820 20893.63 0.06 0 86906 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 50 1 8999478 1921 -1016.67 32.35 12 226.36 -21.00 660.00 24000 20250212 -11.04 14330 20250212 48.99 24000 -11.04 20250212 14330 48.99 20250212 24000 -11.04 20250212 14330 48.99 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
4 20250219 140946 57 100.00 KOSDAQ 전기·전자 N N N N N 22150 4330 2 24.30 379033365920 18267432 498.52 17820 23150 17720 23150 12480 17820 20749.45 0.06 0 79191 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 50 1 8999478 1993 -1054.76 33.56 12 202.98 -21.00 660.00 24000 20250212 -7.71 14330 20250212 54.57 24000 -7.71 20250212 14330 54.57 20250212 24000 -7.71 20250212 14330 54.57 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
5 20250219 130948 57 100.00 KOSDAQ 전기·전자 N N N N N 22200 4380 2 24.58 335984961920 16334705 445.78 17820 23150 17720 23150 12480 17820 20569.11 0.06 0 70655 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 50 1 8999478 1998 -1057.14 33.64 12 181.51 -21.00 660.00 24000 20250212 -7.50 14330 20250212 54.92 24000 -7.50 20250212 14330 54.92 20250212 24000 -7.50 20250212 14330 54.92 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
6 20250219 120946 57 100.00 KOSDAQ 전기·전자 N N N N N 20800 2980 2 16.72 222273133520 11215105 306.06 17820 21200 17720 23150 12480 17820 19819.44 0.06 0 75180 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 50 1 8999478 1872 -990.48 31.52 12 124.62 -21.00 660.00 24000 20250212 -13.33 14330 20250212 45.15 24000 -13.33 20250212 14330 45.15 20250212 24000 -13.33 20250212 14330 45.15 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
7 20250219 110947 57 100.00 KOSDAQ 전기·전자 N N N N N 21000 3180 2 17.85 168262546170 8558540 233.56 17820 21200 17720 23150 12480 17820 19660.62 0.06 0 76523 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 50 1 8999478 1890 -1000.00 31.82 12 95.10 -21.00 660.00 24000 20250212 -12.50 14330 20250212 46.55 24000 -12.50 20250212 14330 46.55 20250212 24000 -12.50 20250212 14330 46.55 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
8 20250219 100948 57 100.00 KOSDAQ 전기·전자 N N N N N 18220 400 2 2.24 20625914050 1139914 31.11 17820 18490 17720 23150 12480 17820 18094.75 0.06 0 19510 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 10 1 8999478 1640 -867.62 27.61 12 12.67 -21.00 660.00 24000 20250212 -24.08 14330 20250212 27.15 24000 -24.08 20250212 14330 27.15 20250212 24000 -24.08 20250212 14330 27.15 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
9 20250219 090949 57 100.00 KOSDAQ 전기·전자 N N N N N 18190 370 2 2.08 6859230840 377675 10.31 17820 18490 17820 23150 12480 17820 18163.53 0.06 0 27841 19486 18652 18176 17342 16866 18415 17105 45 5330 500 12470 10 1 8999478 1637 -866.19 27.56 12 4.20 -21.00 660.00 24000 20250212 -24.21 14330 20250212 26.94 24000 -24.21 20250212 14330 26.94 20250212 24000 -24.21 20250212 14330 26.94 20250212 0.00 N 212710 500 44 억 5542 N N 0 N 00 N
10 20250218 160944 57 100.00 KOSDAQ 전기·전자 N N N N N 17820 -560 5 -3.05 65372866750 3567072 26.50 18210 19010 17700 23850 12870 18380 18328.41 0.73 0 -61303 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1604 -848.57 27.00 12 39.64 -21.00 660.00 24000 20250212 -25.75 14330 20250212 24.35 24000 -25.75 20250212 14330 24.35 20250212 24000 -25.75 20250212 14330 24.35 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
11 20250218 150946 57 100.00 KOSDAQ 전기·전자 N N N N N 18060 -320 5 -1.74 61441452140 3347527 24.87 18210 19010 17700 23850 12870 18380 18354.24 0.73 0 -61182 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1625 -860.00 27.36 12 37.20 -21.00 660.00 24000 20250212 -24.75 14330 20250212 26.03 24000 -24.75 20250212 14330 26.03 20250212 24000 -24.75 20250212 14330 26.03 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
12 20250218 140947 57 100.00 KOSDAQ 전기·전자 N N N N N 18470 90 2 0.49 41919736930 2296247 17.06 18210 18680 17700 23850 12870 18380 18255.45 0.73 0 -47672 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1662 -879.52 27.98 12 25.52 -21.00 660.00 24000 20250212 -23.04 14330 20250212 28.89 24000 -23.04 20250212 14330 28.89 20250212 24000 -23.04 20250212 14330 28.89 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N