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
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
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
20250218,130944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18170,-210,5,-1.14,32675857280,1792637,13.32,18210,18680,17700,23850,12870,18380,18227.33,0.73,0,-35192,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1635,-865.24,27.53,12,19.92,-21.00,660.00,24000,20250212,-24.29,14330,20250212,26.80,24000,-24.29,20250212,14330,26.80,20250212,24000,-24.29,20250212,14330,26.80,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250218,120947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,-100,5,-0.54,29866750330,1638281,12.17,18210,18680,17700,23850,12870,18380,18230.02,0.73,0,-26082,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1645,-870.48,27.70,12,18.20,-21.00,660.00,24000,20250212,-23.83,14330,20250212,27.56,24000,-23.83,20250212,14330,27.56,20250212,24000,-23.83,20250212,14330,27.56,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250218,110943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,-30,5,-0.16,26569471810,1458456,10.84,18210,18680,17700,23850,12870,18380,18216.89,0.73,0,-21046,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1651,-873.81,27.80,12,16.21,-21.00,660.00,24000,20250212,-23.54,14330,20250212,28.05,24000,-23.54,20250212,14330,28.05,20250212,24000,-23.54,20250212,14330,28.05,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250218,100944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18270,-110,5,-0.60,17611763300,971255,7.22,18210,18550,17700,23850,12870,18380,18131.53,0.73,0,4650,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1644,-870.00,27.68,12,10.79,-21.00,660.00,24000,20250212,-23.88,14330,20250212,27.49,24000,-23.88,20250212,14330,27.49,20250212,24000,-23.88,20250212,14330,27.49,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250218,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17880,-500,5,-2.72,6983016930,384930,2.86,18210,18550,17700,23850,12870,18380,18137.40,0.73,0,14687,21960,20170,18460,16670,14960,21065,17565,45,5470,500,12860,10,1,8999478,1609,-851.43,27.09,12,4.28,-21.00,660.00,24000,20250212,-25.50,14330,20250212,24.77,24000,-25.50,20250212,14330,24.77,20250212,24000,-25.50,20250212,14330,24.77,20250212,0.00,N,212710,500,44 억,,66012,N,N,0,N,00,N
20250217,160944,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18380,1450,2,8.56,249676376690,13338963,201.22,17490,20250,16750,22000,11860,16930,18718.05,0.10,0,61252,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1654,-875.24,27.85,12,148.22,-21.00,660.00,24000,20250212,-23.42,14330,20250212,28.26,24000,-23.42,20250212,14330,28.26,20250212,24000,-23.42,20250212,14330,28.26,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
20250217,150942,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18100,1170,2,6.91,244980030380,13082148,197.35,17490,20250,16750,22000,11860,16930,18726.29,0.10,0,72643,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1629,-861.90,27.42,12,145.37,-21.00,660.00,24000,20250212,-24.58,14330,20250212,26.31,24000,-24.58,20250212,14330,26.31,20250212,24000,-24.58,20250212,14330,26.31,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,N
20250217,140940,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,2250,2,13.29,211785623590,11275184,170.09,17490,20250,16750,22000,11860,16930,18783.35,0.10,0,-1226,21230,19080,17620,15470,14010,18350,14740,45,5070,500,11850,10,1,8999478,1726,-913.33,29.06,12,125.29,-21.00,660.00,24000,20250212,-20.08,14330,20250212,33.85,24000,-20.08,20250212,14330,33.85,20250212,24000,-20.08,20250212,14330,33.85,20250212,0.00,N,212710,500,44 억,,8671,N,N,0,N,01,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 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
3 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
4 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
5 20250218 130944 57 100.00 KOSDAQ 전기·전자 N N N N N 18170 -210 5 -1.14 32675857280 1792637 13.32 18210 18680 17700 23850 12870 18380 18227.33 0.73 0 -35192 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1635 -865.24 27.53 12 19.92 -21.00 660.00 24000 20250212 -24.29 14330 20250212 26.80 24000 -24.29 20250212 14330 26.80 20250212 24000 -24.29 20250212 14330 26.80 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
6 20250218 120947 57 100.00 KOSDAQ 전기·전자 N N N N N 18280 -100 5 -0.54 29866750330 1638281 12.17 18210 18680 17700 23850 12870 18380 18230.02 0.73 0 -26082 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1645 -870.48 27.70 12 18.20 -21.00 660.00 24000 20250212 -23.83 14330 20250212 27.56 24000 -23.83 20250212 14330 27.56 20250212 24000 -23.83 20250212 14330 27.56 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
7 20250218 110943 57 100.00 KOSDAQ 전기·전자 N N N N N 18350 -30 5 -0.16 26569471810 1458456 10.84 18210 18680 17700 23850 12870 18380 18216.89 0.73 0 -21046 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1651 -873.81 27.80 12 16.21 -21.00 660.00 24000 20250212 -23.54 14330 20250212 28.05 24000 -23.54 20250212 14330 28.05 20250212 24000 -23.54 20250212 14330 28.05 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
8 20250218 100944 57 100.00 KOSDAQ 전기·전자 N N N N N 18270 -110 5 -0.60 17611763300 971255 7.22 18210 18550 17700 23850 12870 18380 18131.53 0.73 0 4650 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1644 -870.00 27.68 12 10.79 -21.00 660.00 24000 20250212 -23.88 14330 20250212 27.49 24000 -23.88 20250212 14330 27.49 20250212 24000 -23.88 20250212 14330 27.49 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
9 20250218 090947 57 100.00 KOSDAQ 전기·전자 N N N N N 17880 -500 5 -2.72 6983016930 384930 2.86 18210 18550 17700 23850 12870 18380 18137.40 0.73 0 14687 21960 20170 18460 16670 14960 21065 17565 45 5470 500 12860 10 1 8999478 1609 -851.43 27.09 12 4.28 -21.00 660.00 24000 20250212 -25.50 14330 20250212 24.77 24000 -25.50 20250212 14330 24.77 20250212 24000 -25.50 20250212 14330 24.77 20250212 0.00 N 212710 500 44 억 66012 N N 0 N 00 N
10 20250217 160944 54 100.00 KOSDAQ 전기·전자 N N N N N 18380 1450 2 8.56 249676376690 13338963 201.22 17490 20250 16750 22000 11860 16930 18718.05 0.10 0 61252 21230 19080 17620 15470 14010 18350 14740 45 5070 500 11850 10 1 8999478 1654 -875.24 27.85 12 148.22 -21.00 660.00 24000 20250212 -23.42 14330 20250212 28.26 24000 -23.42 20250212 14330 28.26 20250212 24000 -23.42 20250212 14330 28.26 20250212 0.00 N 212710 500 44 억 8671 N N 0 N 01 N
11 20250217 150942 54 100.00 KOSDAQ 전기·전자 N N N N N 18100 1170 2 6.91 244980030380 13082148 197.35 17490 20250 16750 22000 11860 16930 18726.29 0.10 0 72643 21230 19080 17620 15470 14010 18350 14740 45 5070 500 11850 10 1 8999478 1629 -861.90 27.42 12 145.37 -21.00 660.00 24000 20250212 -24.58 14330 20250212 26.31 24000 -24.58 20250212 14330 26.31 20250212 24000 -24.58 20250212 14330 26.31 20250212 0.00 N 212710 500 44 억 8671 N N 0 N 01 N
12 20250217 140940 54 100.00 KOSDAQ 전기·전자 N N N N N 19180 2250 2 13.29 211785623590 11275184 170.09 17490 20250 16750 22000 11860 16930 18783.35 0.10 0 -1226 21230 19080 17620 15470 14010 18350 14740 45 5070 500 11850 10 1 8999478 1726 -913.33 29.06 12 125.29 -21.00 660.00 24000 20250212 -20.08 14330 20250212 33.85 24000 -20.08 20250212 14330 33.85 20250212 24000 -20.08 20250212 14330 33.85 20250212 0.00 N 212710 500 44 억 8671 N N 0 N 01 N