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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
170790/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
20250228,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-160,5,-1.94,129145990,15971,42.01,8220,8220,7990,10710,5770,8240,8086.28,1.39,0,-1764,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,554,5.24,0.68,12,0.23,1542.00,11948.00,15200,20240507,-46.84,7500,20250207,7.73,8970,-9.92,20250103,7500,7.73,20250207,15200,-46.84,20240507,7500,7.73,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-160,5,-1.94,127732600,15796,41.55,8220,8220,7990,10710,5770,8240,8086.39,1.39,0,-1632,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,554,5.24,0.68,12,0.23,1542.00,11948.00,15200,20240507,-46.84,7500,20250207,7.73,8970,-9.92,20250103,7500,7.73,20250207,15200,-46.84,20240507,7500,7.73,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-170,5,-2.06,67377230,8331,21.91,8220,8220,7990,10710,5770,8240,8087.53,1.39,0,-1561,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,553,5.23,0.68,12,0.12,1542.00,11948.00,15200,20240507,-46.91,7500,20250207,7.60,8970,-10.03,20250103,7500,7.60,20250207,15200,-46.91,20240507,7500,7.60,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,130945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-180,5,-2.18,66168220,8181,21.52,8220,8220,7990,10710,5770,8240,8088.04,1.39,0,-1561,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,553,5.23,0.67,12,0.12,1542.00,11948.00,15200,20240507,-46.97,7500,20250207,7.47,8970,-10.14,20250103,7500,7.47,20250207,15200,-46.97,20240507,7500,7.47,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,120941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-150,5,-1.82,45940330,5658,14.88,8220,8220,8060,10710,5770,8240,8119.54,1.39,0,-1287,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,555,5.25,0.68,12,0.08,1542.00,11948.00,15200,20240507,-46.78,7500,20250207,7.87,8970,-9.81,20250103,7500,7.87,20250207,15200,-46.78,20240507,7500,7.87,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,110942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-130,5,-1.58,36511450,4493,11.82,8220,8220,8060,10710,5770,8240,8126.30,1.39,0,-945,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,556,5.26,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.64,7500,20250207,8.13,8970,-9.59,20250103,7500,8.13,20250207,15200,-46.64,20240507,7500,8.13,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,100940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-90,5,-1.09,24333840,2993,7.87,8220,8220,8060,10710,5770,8240,8130.25,1.39,0,-662,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,559,5.29,0.68,12,0.04,1542.00,11948.00,15200,20240507,-46.38,7500,20250207,8.67,8970,-9.14,20250103,7500,8.67,20250207,15200,-46.38,20240507,7500,8.67,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250228,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-80,5,-0.97,5702970,698,1.84,8220,8220,8100,10710,5770,8240,8170.44,1.39,0,-486,8413,8326,8213,8126,8013,8370,8170,34,2470,500,5760,10,1,6856330,559,5.29,0.68,12,0.01,1542.00,11948.00,15200,20240507,-46.32,7500,20250207,8.80,8970,-9.03,20250103,7500,8.80,20250207,15200,-46.32,20240507,7500,8.80,20250207,3.52,N,170790,500,34 억,,95296,N,N,0,N,00,N
20250227,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,170,2,2.11,312690890,37944,379.40,8100,8300,8100,10490,5650,8070,8240.94,1.42,0,-1652,8216,8142,8026,7952,7836,8180,7990,34,2420,500,5640,10,1,6856330,565,5.34,0.69,12,0.55,1542.00,11948.00,15200,20240507,-45.79,7500,20250207,9.87,8970,-8.14,20250103,7500,9.87,20250207,15200,-45.79,20240507,7500,9.87,20250207,3.42,N,170790,500,34 억,,97037,N,N,0,N,00,N
20250227,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,140,2,1.73,298548580,36221,362.17,8100,8300,8100,10490,5650,8070,8242.51,1.42,0,-1810,8216,8142,8026,7952,7836,8180,7990,34,2420,500,5640,10,1,6856330,563,5.32,0.69,12,0.53,1542.00,11948.00,15200,20240507,-45.99,7500,20250207,9.47,8970,-8.47,20250103,7500,9.47,20250207,15200,-45.99,20240507,7500,9.47,20250207,3.42,N,170790,500,34 억,,97037,N,N,0,N,00,N
20250227,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,130,2,1.61,220376490,26772,267.69,8100,8290,8100,10490,5650,8070,8231.72,1.42,0,-1838,8216,8142,8026,7952,7836,8180,7990,34,2420,500,5640,10,1,6856330,562,5.32,0.69,12,0.39,1542.00,11948.00,15200,20240507,-46.05,7500,20250207,9.33,8970,-8.58,20250103,7500,9.33,20250207,15200,-46.05,20240507,7500,9.33,20250207,3.42,N,170790,500,34 억,,97037,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 20250228 160944 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 -160 5 -1.94 129145990 15971 42.01 8220 8220 7990 10710 5770 8240 8086.28 1.39 0 -1764 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 554 5.24 0.68 12 0.23 1542.00 11948.00 15200 20240507 -46.84 7500 20250207 7.73 8970 -9.92 20250103 7500 7.73 20250207 15200 -46.84 20240507 7500 7.73 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
3 20250228 150949 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 -160 5 -1.94 127732600 15796 41.55 8220 8220 7990 10710 5770 8240 8086.39 1.39 0 -1632 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 554 5.24 0.68 12 0.23 1542.00 11948.00 15200 20240507 -46.84 7500 20250207 7.73 8970 -9.92 20250103 7500 7.73 20250207 15200 -46.84 20240507 7500 7.73 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
4 20250228 140950 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 -170 5 -2.06 67377230 8331 21.91 8220 8220 7990 10710 5770 8240 8087.53 1.39 0 -1561 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 553 5.23 0.68 12 0.12 1542.00 11948.00 15200 20240507 -46.91 7500 20250207 7.60 8970 -10.03 20250103 7500 7.60 20250207 15200 -46.91 20240507 7500 7.60 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
5 20250228 130945 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 -180 5 -2.18 66168220 8181 21.52 8220 8220 7990 10710 5770 8240 8088.04 1.39 0 -1561 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 553 5.23 0.67 12 0.12 1542.00 11948.00 15200 20240507 -46.97 7500 20250207 7.47 8970 -10.14 20250103 7500 7.47 20250207 15200 -46.97 20240507 7500 7.47 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
6 20250228 120941 57 100.00 KOSDAQ 전기·전자 N N N N N 8090 -150 5 -1.82 45940330 5658 14.88 8220 8220 8060 10710 5770 8240 8119.54 1.39 0 -1287 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 555 5.25 0.68 12 0.08 1542.00 11948.00 15200 20240507 -46.78 7500 20250207 7.87 8970 -9.81 20250103 7500 7.87 20250207 15200 -46.78 20240507 7500 7.87 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
7 20250228 110942 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -130 5 -1.58 36511450 4493 11.82 8220 8220 8060 10710 5770 8240 8126.30 1.39 0 -945 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 556 5.26 0.68 12 0.07 1542.00 11948.00 15200 20240507 -46.64 7500 20250207 8.13 8970 -9.59 20250103 7500 8.13 20250207 15200 -46.64 20240507 7500 8.13 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
8 20250228 100940 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 -90 5 -1.09 24333840 2993 7.87 8220 8220 8060 10710 5770 8240 8130.25 1.39 0 -662 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 559 5.29 0.68 12 0.04 1542.00 11948.00 15200 20240507 -46.38 7500 20250207 8.67 8970 -9.14 20250103 7500 8.67 20250207 15200 -46.38 20240507 7500 8.67 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
9 20250228 090944 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 -80 5 -0.97 5702970 698 1.84 8220 8220 8100 10710 5770 8240 8170.44 1.39 0 -486 8413 8326 8213 8126 8013 8370 8170 34 2470 500 5760 10 1 6856330 559 5.29 0.68 12 0.01 1542.00 11948.00 15200 20240507 -46.32 7500 20250207 8.80 8970 -9.03 20250103 7500 8.80 20250207 15200 -46.32 20240507 7500 8.80 20250207 3.52 N 170790 500 34 억 95296 N N 0 N 00 N
10 20250227 160934 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 170 2 2.11 312690890 37944 379.40 8100 8300 8100 10490 5650 8070 8240.94 1.42 0 -1652 8216 8142 8026 7952 7836 8180 7990 34 2420 500 5640 10 1 6856330 565 5.34 0.69 12 0.55 1542.00 11948.00 15200 20240507 -45.79 7500 20250207 9.87 8970 -8.14 20250103 7500 9.87 20250207 15200 -45.79 20240507 7500 9.87 20250207 3.42 N 170790 500 34 억 97037 N N 0 N 00 N
11 20250227 150934 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 140 2 1.73 298548580 36221 362.17 8100 8300 8100 10490 5650 8070 8242.51 1.42 0 -1810 8216 8142 8026 7952 7836 8180 7990 34 2420 500 5640 10 1 6856330 563 5.32 0.69 12 0.53 1542.00 11948.00 15200 20240507 -45.99 7500 20250207 9.47 8970 -8.47 20250103 7500 9.47 20250207 15200 -45.99 20240507 7500 9.47 20250207 3.42 N 170790 500 34 억 97037 N N 0 N 00 N
12 20250227 140937 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 130 2 1.61 220376490 26772 267.69 8100 8290 8100 10490 5650 8070 8231.72 1.42 0 -1838 8216 8142 8026 7952 7836 8180 7990 34 2420 500 5640 10 1 6856330 562 5.32 0.69 12 0.39 1542.00 11948.00 15200 20240507 -46.05 7500 20250207 9.33 8970 -8.58 20250103 7500 9.33 20250207 15200 -46.05 20240507 7500 9.33 20250207 3.42 N 170790 500 34 억 97037 N N 0 N 00 N