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
208710/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
20250221,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,3,2,0.45,351217249,532176,22.13,671,675,655,860,464,662,659.96,0.14,0,31919,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,438,-2.64,0.68,12,0.81,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-1,5,-0.15,340141425,515498,21.44,671,675,655,860,464,662,659.83,0.14,0,31637,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,436,-2.62,0.68,12,0.78,-252.00,972.00,1184,20250108,-44.17,320,20241209,106.56,1184,-44.17,20250108,420,57.38,20250102,1184,-44.17,20250108,320,106.56,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-4,5,-0.60,283898032,430506,17.90,671,675,655,860,464,662,659.45,0.14,0,41485,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,434,-2.61,0.68,12,0.65,-252.00,972.00,1184,20250108,-44.43,320,20241209,105.62,1184,-44.43,20250108,420,56.67,20250102,1184,-44.43,20250108,320,105.62,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,130952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-2,5,-0.30,249878160,379004,15.76,671,675,655,860,464,662,659.30,0.14,0,48861,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,435,-2.62,0.68,12,0.58,-252.00,972.00,1184,20250108,-44.26,320,20241209,106.25,1184,-44.26,20250108,420,57.14,20250102,1184,-44.26,20250108,320,106.25,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-5,5,-0.76,208724369,316396,13.16,671,675,655,860,464,662,659.69,0.14,0,44753,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,433,-2.61,0.68,12,0.48,-252.00,972.00,1184,20250108,-44.51,320,20241209,105.31,1184,-44.51,20250108,420,56.43,20250102,1184,-44.51,20250108,320,105.31,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,110949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,660,-2,5,-0.30,185623494,281276,11.70,671,675,655,860,464,662,659.93,0.14,0,42409,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,435,-2.62,0.68,12,0.43,-252.00,972.00,1184,20250108,-44.26,320,20241209,106.25,1184,-44.26,20250108,420,57.14,20250102,1184,-44.26,20250108,320,106.25,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-3,5,-0.45,160794718,243626,10.13,671,675,655,860,464,662,660.01,0.14,0,35855,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,434,-2.62,0.68,12,0.37,-252.00,972.00,1184,20250108,-44.34,320,20241209,105.94,1184,-44.34,20250108,420,56.90,20250102,1184,-44.34,20250108,320,105.94,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250221,090954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,1,2,0.15,47450321,71434,2.97,671,675,660,860,464,662,664.25,0.14,0,5704,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,437,-2.63,0.68,12,0.11,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N
20250220,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-6,5,-0.90,1656289777,2397552,228.90,699,727,660,868,468,668,690.85,0.40,0,-172304,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,436,-2.63,0.68,12,3.64,-252.00,972.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
20250220,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-1,5,-0.15,1623126870,2347506,224.12,699,727,660,868,468,668,691.43,0.40,0,-163364,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,440,-2.65,0.69,12,3.56,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.72,N,208710,100,65 억,,265771,N,N,0,N,00,N
20250220,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-5,5,-0.75,1530935091,2209180,210.92,699,727,660,868,468,668,692.99,0.40,0,-143265,688,677,661,650,634,683,656,66,200,100,450,1,1,65900664,437,-2.63,0.68,12,3.35,-252.00,972.00,1184,20250108,-44.00,320,20241209,107.19,1184,-44.00,20250108,420,57.86,20250102,1184,-44.00,20250108,320,107.19,20241209,0.72,N,208710,100,65 억,,265771,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 20250221 160950 57 100.00 KOSDAQ 전기·전자 N N N N N 665 3 2 0.45 351217249 532176 22.13 671 675 655 860 464 662 659.96 0.14 0 31919 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 438 -2.64 0.68 12 0.81 -252.00 972.00 1184 20250108 -43.83 320 20241209 107.81 1184 -43.83 20250108 420 58.33 20250102 1184 -43.83 20250108 320 107.81 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
3 20250221 150954 57 100.00 KOSDAQ 전기·전자 N N N N N 661 -1 5 -0.15 340141425 515498 21.44 671 675 655 860 464 662 659.83 0.14 0 31637 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 436 -2.62 0.68 12 0.78 -252.00 972.00 1184 20250108 -44.17 320 20241209 106.56 1184 -44.17 20250108 420 57.38 20250102 1184 -44.17 20250108 320 106.56 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
4 20250221 140954 57 100.00 KOSDAQ 전기·전자 N N N N N 658 -4 5 -0.60 283898032 430506 17.90 671 675 655 860 464 662 659.45 0.14 0 41485 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 434 -2.61 0.68 12 0.65 -252.00 972.00 1184 20250108 -44.43 320 20241209 105.62 1184 -44.43 20250108 420 56.67 20250102 1184 -44.43 20250108 320 105.62 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
5 20250221 130952 57 100.00 KOSDAQ 전기·전자 N N N N N 660 -2 5 -0.30 249878160 379004 15.76 671 675 655 860 464 662 659.30 0.14 0 48861 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 435 -2.62 0.68 12 0.58 -252.00 972.00 1184 20250108 -44.26 320 20241209 106.25 1184 -44.26 20250108 420 57.14 20250102 1184 -44.26 20250108 320 106.25 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
6 20250221 120953 57 100.00 KOSDAQ 전기·전자 N N N N N 657 -5 5 -0.76 208724369 316396 13.16 671 675 655 860 464 662 659.69 0.14 0 44753 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 433 -2.61 0.68 12 0.48 -252.00 972.00 1184 20250108 -44.51 320 20241209 105.31 1184 -44.51 20250108 420 56.43 20250102 1184 -44.51 20250108 320 105.31 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
7 20250221 110949 57 100.00 KOSDAQ 전기·전자 N N N N N 660 -2 5 -0.30 185623494 281276 11.70 671 675 655 860 464 662 659.93 0.14 0 42409 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 435 -2.62 0.68 12 0.43 -252.00 972.00 1184 20250108 -44.26 320 20241209 106.25 1184 -44.26 20250108 420 57.14 20250102 1184 -44.26 20250108 320 106.25 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
8 20250221 100951 57 100.00 KOSDAQ 전기·전자 N N N N N 659 -3 5 -0.45 160794718 243626 10.13 671 675 655 860 464 662 660.01 0.14 0 35855 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 434 -2.62 0.68 12 0.37 -252.00 972.00 1184 20250108 -44.34 320 20241209 105.94 1184 -44.34 20250108 420 56.90 20250102 1184 -44.34 20250108 320 105.94 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
9 20250221 090954 57 100.00 KOSDAQ 전기·전자 N N N N N 663 1 2 0.15 47450321 71434 2.97 671 675 660 860 464 662 664.25 0.14 0 5704 750 706 683 639 616 694 627 66 198 100 450 1 1 65900664 437 -2.63 0.68 12 0.11 -252.00 972.00 1184 20250108 -44.00 320 20241209 107.19 1184 -44.00 20250108 420 57.86 20250102 1184 -44.00 20250108 320 107.19 20241209 0.78 N 208710 100 65 억 93588 N N 0 N 00 N
10 20250220 160947 57 100.00 KOSDAQ 전기·전자 N N N N N 662 -6 5 -0.90 1656289777 2397552 228.90 699 727 660 868 468 668 690.85 0.40 0 -172304 688 677 661 650 634 683 656 66 200 100 450 1 1 65900664 436 -2.63 0.68 12 3.64 -252.00 972.00 1184 20250108 -44.09 320 20241209 106.88 1184 -44.09 20250108 420 57.62 20250102 1184 -44.09 20250108 320 106.88 20241209 0.72 N 208710 100 65 억 265771 N N 0 N 00 N
11 20250220 150950 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -1 5 -0.15 1623126870 2347506 224.12 699 727 660 868 468 668 691.43 0.40 0 -163364 688 677 661 650 634 683 656 66 200 100 450 1 1 65900664 440 -2.65 0.69 12 3.56 -252.00 972.00 1184 20250108 -43.67 320 20241209 108.44 1184 -43.67 20250108 420 58.81 20250102 1184 -43.67 20250108 320 108.44 20241209 0.72 N 208710 100 65 억 265771 N N 0 N 00 N
12 20250220 140950 57 100.00 KOSDAQ 전기·전자 N N N N N 663 -5 5 -0.75 1530935091 2209180 210.92 699 727 660 868 468 668 692.99 0.40 0 -143265 688 677 661 650 634 683 656 66 200 100 450 1 1 65900664 437 -2.63 0.68 12 3.35 -252.00 972.00 1184 20250108 -44.00 320 20241209 107.19 1184 -44.00 20250108 420 57.86 20250102 1184 -44.00 20250108 320 107.19 20241209 0.72 N 208710 100 65 억 265771 N N 0 N 00 N