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
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
20250219,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,3,2,0.45,683054621,1034025,90.98,667,672,645,864,466,665,660.56,0.48,0,-47973,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,440,-2.65,0.69,12,1.57,-252.00,972.00,1184,20250108,-43.58,320,20241209,108.75,1184,-43.58,20250108,420,59.05,20250102,1184,-43.58,20250108,320,108.75,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,2,2,0.30,651530295,986588,86.81,667,672,645,864,466,665,660.37,0.48,0,-36332,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,440,-2.65,0.69,12,1.50,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,530736298,805307,70.86,667,672,645,864,466,665,659.02,0.48,0,4421,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,438,-2.64,0.68,12,1.22,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,130944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-6,5,-0.90,471597437,716363,63.03,667,672,645,864,466,665,658.29,0.48,0,-34467,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,434,-2.62,0.68,12,1.09,-252.00,972.00,1184,20250108,-44.34,320,20241209,105.94,1184,-44.34,20250108,420,56.90,20250102,1184,-44.34,20250108,320,105.94,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,120942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-7,5,-1.05,440932079,669729,58.93,667,672,645,864,466,665,658.34,0.48,0,-31477,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,434,-2.61,0.68,12,1.02,-252.00,972.00,1184,20250108,-44.43,320,20241209,105.62,1184,-44.43,20250108,420,56.67,20250102,1184,-44.43,20250108,320,105.62,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-1,5,-0.15,395809040,601579,52.93,667,672,645,864,466,665,657.91,0.48,0,-16250,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,438,-2.63,0.68,12,0.91,-252.00,972.00,1184,20250108,-43.92,320,20241209,107.50,1184,-43.92,20250108,420,58.10,20250102,1184,-43.92,20250108,320,107.50,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,100945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-13,5,-1.95,278833673,422632,37.19,667,672,645,864,466,665,659.71,0.48,0,-15231,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,430,-2.59,0.67,12,0.64,-252.00,972.00,1184,20250108,-44.93,320,20241209,103.75,1184,-44.93,20250108,420,55.24,20250102,1184,-44.93,20250108,320,103.75,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250219,090945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,1,2,0.15,106118470,159968,14.07,667,672,645,864,466,665,663.34,0.48,0,-26220,699,682,671,654,643,676,648,66,199,100,450,1,1,65900664,439,-2.64,0.69,12,0.24,-252.00,972.00,1184,20250108,-43.75,320,20241209,108.12,1184,-43.75,20250108,420,58.57,20250102,1184,-43.75,20250108,320,108.12,20241209,0.73,N,208710,100,65 억,,315160,N,N,0,N,00,N
20250218,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-15,5,-2.21,730884419,1098891,107.49,681,688,660,884,476,680,665.11,0.28,0,130221,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,438,-2.64,0.68,12,1.67,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
20250218,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-16,5,-2.35,704908685,1059775,103.67,681,688,660,884,476,680,665.14,0.28,0,129259,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,438,-2.63,0.68,12,1.61,-252.00,972.00,1184,20250108,-43.92,320,20241209,107.50,1184,-43.92,20250108,420,58.10,20250102,1184,-43.92,20250108,320,107.50,20241209,0.66,N,208710,100,65 억,,184871,N,N,0,N,00,N
20250218,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-18,5,-2.65,618012879,928429,90.82,681,688,660,884,476,680,665.65,0.28,0,121067,721,700,672,651,623,686,637,66,204,100,460,1,1,65900664,436,-2.63,0.68,12,1.41,-252.00,972.00,1184,20250108,-44.09,320,20241209,106.88,1184,-44.09,20250108,420,57.62,20250102,1184,-44.09,20250108,320,106.88,20241209,0.66,N,208710,100,65 억,,184871,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 160943 57 100.00 KOSDAQ 전기·전자 N N N N N 668 3 2 0.45 683054621 1034025 90.98 667 672 645 864 466 665 660.56 0.48 0 -47973 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 440 -2.65 0.69 12 1.57 -252.00 972.00 1184 20250108 -43.58 320 20241209 108.75 1184 -43.58 20250108 420 59.05 20250102 1184 -43.58 20250108 320 108.75 20241209 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
3 20250219 150947 57 100.00 KOSDAQ 전기·전자 N N N N N 667 2 2 0.30 651530295 986588 86.81 667 672 645 864 466 665 660.37 0.48 0 -36332 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 440 -2.65 0.69 12 1.50 -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 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
4 20250219 140943 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 530736298 805307 70.86 667 672 645 864 466 665 659.02 0.48 0 4421 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 438 -2.64 0.68 12 1.22 -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 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
5 20250219 130944 57 100.00 KOSDAQ 전기·전자 N N N N N 659 -6 5 -0.90 471597437 716363 63.03 667 672 645 864 466 665 658.29 0.48 0 -34467 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 434 -2.62 0.68 12 1.09 -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 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
6 20250219 120942 57 100.00 KOSDAQ 전기·전자 N N N N N 658 -7 5 -1.05 440932079 669729 58.93 667 672 645 864 466 665 658.34 0.48 0 -31477 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 434 -2.61 0.68 12 1.02 -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 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
7 20250219 110944 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -1 5 -0.15 395809040 601579 52.93 667 672 645 864 466 665 657.91 0.48 0 -16250 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 438 -2.63 0.68 12 0.91 -252.00 972.00 1184 20250108 -43.92 320 20241209 107.50 1184 -43.92 20250108 420 58.10 20250102 1184 -43.92 20250108 320 107.50 20241209 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
8 20250219 100945 57 100.00 KOSDAQ 전기·전자 N N N N N 652 -13 5 -1.95 278833673 422632 37.19 667 672 645 864 466 665 659.71 0.48 0 -15231 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 430 -2.59 0.67 12 0.64 -252.00 972.00 1184 20250108 -44.93 320 20241209 103.75 1184 -44.93 20250108 420 55.24 20250102 1184 -44.93 20250108 320 103.75 20241209 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
9 20250219 090945 57 100.00 KOSDAQ 전기·전자 N N N N N 666 1 2 0.15 106118470 159968 14.07 667 672 645 864 466 665 663.34 0.48 0 -26220 699 682 671 654 643 676 648 66 199 100 450 1 1 65900664 439 -2.64 0.69 12 0.24 -252.00 972.00 1184 20250108 -43.75 320 20241209 108.12 1184 -43.75 20250108 420 58.57 20250102 1184 -43.75 20250108 320 108.12 20241209 0.73 N 208710 100 65 억 315160 N N 0 N 00 N
10 20250218 160941 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -15 5 -2.21 730884419 1098891 107.49 681 688 660 884 476 680 665.11 0.28 0 130221 721 700 672 651 623 686 637 66 204 100 460 1 1 65900664 438 -2.64 0.68 12 1.67 -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 0.66 N 208710 100 65 억 184871 N N 0 N 00 N
11 20250218 150943 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -16 5 -2.35 704908685 1059775 103.67 681 688 660 884 476 680 665.14 0.28 0 129259 721 700 672 651 623 686 637 66 204 100 460 1 1 65900664 438 -2.63 0.68 12 1.61 -252.00 972.00 1184 20250108 -43.92 320 20241209 107.50 1184 -43.92 20250108 420 58.10 20250102 1184 -43.92 20250108 320 107.50 20241209 0.66 N 208710 100 65 억 184871 N N 0 N 00 N
12 20250218 140943 57 100.00 KOSDAQ 전기·전자 N N N N N 662 -18 5 -2.65 618012879 928429 90.82 681 688 660 884 476 680 665.65 0.28 0 121067 721 700 672 651 623 686 637 66 204 100 460 1 1 65900664 436 -2.63 0.68 12 1.41 -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 0.66 N 208710 100 65 억 184871 N N 0 N 00 N