ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,27,2,3.99,8373721663,11686470,42.44,650,767,637,880,474,677,716.54,0.45,0,6294,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,464,-2.79,0.72,12,17.73,-252.00,972.00,1184,20250108,-40.54,320,20241209,120.00,1184,-40.54,20250108,420,67.62,20250102,1184,-40.54,20250108,320,120.00,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,29,2,4.28,8191169398,11427005,41.50,650,767,637,880,474,677,716.83,0.45,0,-1291,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,465,-2.80,0.73,12,17.34,-252.00,972.00,1184,20250108,-40.37,320,20241209,120.62,1184,-40.37,20250108,420,68.10,20250102,1184,-40.37,20250108,320,120.62,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,35,2,5.17,7607504120,10599344,38.49,650,767,637,880,474,677,717.74,0.45,0,-178779,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,469,-2.83,0.73,12,16.08,-252.00,972.00,1184,20250108,-39.86,320,20241209,122.50,1184,-39.86,20250108,420,69.52,20250102,1184,-39.86,20250108,320,122.50,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,130920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,43,2,6.35,7042554668,9808974,35.62,650,767,637,880,474,677,717.97,0.45,0,-177822,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,474,-2.86,0.74,12,14.88,-252.00,972.00,1184,20250108,-39.19,320,20241209,125.00,1184,-39.19,20250108,420,71.43,20250102,1184,-39.19,20250108,320,125.00,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,736,59,2,8.71,5126444805,7159847,26.00,650,767,637,880,474,677,716.00,0.45,0,-188493,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,485,-2.92,0.76,12,10.86,-252.00,972.00,1184,20250108,-37.84,320,20241209,130.00,1184,-37.84,20250108,420,75.24,20250102,1184,-37.84,20250108,320,130.00,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,1336379997,2000311,7.26,650,701,637,880,474,677,668.08,0.45,0,-18029,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,440,-2.65,0.69,12,3.04,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,100909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-9,5,-1.33,1106138317,1652020,6.00,650,701,637,880,474,677,669.56,0.45,0,-35003,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,440,-2.65,0.69,12,2.51,-252.00,972.00,1184,20250108,-43.58,320,20241209,108.75,1184,-43.58,20250108,420,59.05,20250102,1184,-43.58,20250108,320,108.75,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250212,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,257178471,396107,1.44,650,667,637,880,474,677,649.19,0.45,0,61964,835,755,699,619,563,796,660,66,203,100,460,1,1,65900664,440,-2.65,0.69,12,0.60,-252.00,972.00,1184,20250108,-43.67,320,20241209,108.44,1184,-43.67,20250108,420,58.81,20250102,1184,-43.67,20250108,320,108.44,20241209,0.07,N,208710,100,65 억,,295435,N,N,0,N,00,N
20250211,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,48,2,7.63,20085582751,27455825,1789.62,657,779,643,817,441,629,731.56,0.28,0,119630,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,446,-2.69,0.70,12,41.66,-252.00,972.00,1184,20250108,-42.82,320,20241209,111.56,1184,-42.82,20250108,420,61.19,20250102,1184,-42.82,20250108,320,111.56,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
20250211,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,45,2,7.15,19856122730,27117066,1767.54,657,779,643,817,441,629,732.24,0.28,0,64509,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,444,-2.67,0.69,12,41.15,-252.00,972.00,1184,20250108,-43.07,320,20241209,110.63,1184,-43.07,20250108,420,60.48,20250102,1184,-43.07,20250108,320,110.63,20241209,0.07,N,208710,100,65 억,,183549,N,N,0,N,00,N
20250211,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,77,2,12.24,18357892366,24955882,1626.67,657,779,643,817,441,629,735.61,0.28,0,57263,671,650,618,597,565,660,607,66,188,100,420,1,1,65900664,465,-2.80,0.73,12,37.87,-252.00,972.00,1184,20250108,-40.37,320,20241209,120.62,1184,-40.37,20250108,420,68.10,20250102,1184,-40.37,20250108,320,120.62,20241209,0.07,N,208710,100,65 억,,183549,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 20250212 160918 57 100.00 KOSDAQ 전기·전자 N N N N N 704 27 2 3.99 8373721663 11686470 42.44 650 767 637 880 474 677 716.54 0.45 0 6294 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 464 -2.79 0.72 12 17.73 -252.00 972.00 1184 20250108 -40.54 320 20241209 120.00 1184 -40.54 20250108 420 67.62 20250102 1184 -40.54 20250108 320 120.00 20241209 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
3 20250212 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 706 29 2 4.28 8191169398 11427005 41.50 650 767 637 880 474 677 716.83 0.45 0 -1291 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 465 -2.80 0.73 12 17.34 -252.00 972.00 1184 20250108 -40.37 320 20241209 120.62 1184 -40.37 20250108 420 68.10 20250102 1184 -40.37 20250108 320 120.62 20241209 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
4 20250212 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 712 35 2 5.17 7607504120 10599344 38.49 650 767 637 880 474 677 717.74 0.45 0 -178779 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 469 -2.83 0.73 12 16.08 -252.00 972.00 1184 20250108 -39.86 320 20241209 122.50 1184 -39.86 20250108 420 69.52 20250102 1184 -39.86 20250108 320 122.50 20241209 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
5 20250212 130920 57 100.00 KOSDAQ 전기·전자 N N N N N 720 43 2 6.35 7042554668 9808974 35.62 650 767 637 880 474 677 717.97 0.45 0 -177822 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 474 -2.86 0.74 12 14.88 -252.00 972.00 1184 20250108 -39.19 320 20241209 125.00 1184 -39.19 20250108 420 71.43 20250102 1184 -39.19 20250108 320 125.00 20241209 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
6 20250212 120915 57 100.00 KOSDAQ 전기·전자 N N N N N 736 59 2 8.71 5126444805 7159847 26.00 650 767 637 880 474 677 716.00 0.45 0 -188493 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 485 -2.92 0.76 12 10.86 -252.00 972.00 1184 20250108 -37.84 320 20241209 130.00 1184 -37.84 20250108 420 75.24 20250102 1184 -37.84 20250108 320 130.00 20241209 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
7 20250212 110915 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -10 5 -1.48 1336379997 2000311 7.26 650 701 637 880 474 677 668.08 0.45 0 -18029 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 440 -2.65 0.69 12 3.04 -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 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
8 20250212 100909 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -9 5 -1.33 1106138317 1652020 6.00 650 701 637 880 474 677 669.56 0.45 0 -35003 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 440 -2.65 0.69 12 2.51 -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 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
9 20250212 090853 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -10 5 -1.48 257178471 396107 1.44 650 667 637 880 474 677 649.19 0.45 0 61964 835 755 699 619 563 796 660 66 203 100 460 1 1 65900664 440 -2.65 0.69 12 0.60 -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 0.07 N 208710 100 65 억 295435 N N 0 N 00 N
10 20250211 160920 57 100.00 KOSDAQ 전기·전자 N N N N N 677 48 2 7.63 20085582751 27455825 1789.62 657 779 643 817 441 629 731.56 0.28 0 119630 671 650 618 597 565 660 607 66 188 100 420 1 1 65900664 446 -2.69 0.70 12 41.66 -252.00 972.00 1184 20250108 -42.82 320 20241209 111.56 1184 -42.82 20250108 420 61.19 20250102 1184 -42.82 20250108 320 111.56 20241209 0.07 N 208710 100 65 억 183549 N N 0 N 00 N
11 20250211 150919 57 100.00 KOSDAQ 전기·전자 N N N N N 674 45 2 7.15 19856122730 27117066 1767.54 657 779 643 817 441 629 732.24 0.28 0 64509 671 650 618 597 565 660 607 66 188 100 420 1 1 65900664 444 -2.67 0.69 12 41.15 -252.00 972.00 1184 20250108 -43.07 320 20241209 110.63 1184 -43.07 20250108 420 60.48 20250102 1184 -43.07 20250108 320 110.63 20241209 0.07 N 208710 100 65 억 183549 N N 0 N 00 N
12 20250211 140919 57 100.00 KOSDAQ 전기·전자 N N N N N 706 77 2 12.24 18357892366 24955882 1626.67 657 779 643 817 441 629 735.61 0.28 0 57263 671 650 618 597 565 660 607 66 188 100 420 1 1 65900664 465 -2.80 0.73 12 37.87 -252.00 972.00 1184 20250108 -40.37 320 20241209 120.62 1184 -40.37 20250108 420 68.10 20250102 1184 -40.37 20250108 320 120.62 20241209 0.07 N 208710 100 65 억 183549 N N 0 N 00 N