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
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
20250221,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,140,2,1.73,92468600,11298,79.23,8080,8330,8000,10500,5660,8080,8184.51,1.41,0,-683,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.33,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.92,7500,20250207,9.60,8970,-8.36,20250103,7500,9.60,20250207,15200,-45.92,20240507,7500,9.60,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,140,2,1.73,92370050,11286,79.14,8080,8330,8000,10500,5660,8080,8184.48,1.41,0,-678,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.33,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.92,7500,20250207,9.60,8970,-8.36,20250103,7500,9.60,20250207,15200,-45.92,20240507,7500,9.60,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,150,2,1.86,91144620,11137,78.10,8080,8330,8000,10500,5660,8080,8183.95,1.41,0,-676,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.34,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.86,7500,20250207,9.73,8970,-8.25,20250103,7500,9.73,20250207,15200,-45.86,20240507,7500,9.73,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,130914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,160,2,1.98,91078780,11129,78.04,8080,8330,8000,10500,5660,8080,8183.91,1.41,0,-676,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,565,5.34,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.79,7500,20250207,9.87,8970,-8.14,20250103,7500,9.87,20250207,15200,-45.79,20240507,7500,9.87,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,120916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,150,2,1.86,80459680,9841,69.01,8080,8330,8000,10500,5660,8080,8175.97,1.41,0,-615,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.34,0.69,12,0.14,1542.00,11948.00,15200,20240507,-45.86,7500,20250207,9.73,8970,-8.25,20250103,7500,9.73,20250207,15200,-45.86,20240507,7500,9.73,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,20,2,0.25,32858770,4062,28.49,8080,8120,8000,10500,5660,8080,8089.31,1.41,0,-373,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,555,5.25,0.68,12,0.06,1542.00,11948.00,15200,20240507,-46.71,7500,20250207,8.00,8970,-9.70,20250103,7500,8.00,20250207,15200,-46.71,20240507,7500,8.00,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-10,5,-0.12,12738200,1577,11.06,8080,8100,8000,10500,5660,8080,8077.49,1.41,0,-74,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,553,5.23,0.68,12,0.02,1542.00,11948.00,15200,20240507,-46.91,7500,20250207,7.60,8970,-10.03,20250103,7500,7.60,20250207,15200,-46.91,20240507,7500,7.60,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250221,090916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,10,2,0.12,9960470,1232,8.64,8080,8090,8000,10500,5660,8080,8084.80,1.41,0,-28,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,555,5.25,0.68,12,0.02,1542.00,11948.00,15200,20240507,-46.78,7500,20250207,7.87,8970,-9.81,20250103,7500,7.87,20250207,15200,-46.78,20240507,7500,7.87,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N
20250220,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,20,2,0.25,114959040,14260,95.58,8070,8190,7990,10470,5650,8060,8061.64,1.43,0,-1156,8260,8160,8050,7950,7840,8210,8000,34,2410,500,5640,10,1,6856330,554,5.24,0.68,12,0.21,1542.00,11948.00,15200,20240507,-46.84,7500,20250207,7.73,8970,-9.92,20250103,7500,7.73,20250207,15200,-46.84,20240507,7500,7.73,20250207,3.44,N,170790,500,34 억,,98030,N,N,0,N,00,N
20250220,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,20,2,0.25,106545390,13217,88.59,8070,8190,7990,10470,5650,8060,8061.24,1.43,0,-956,8260,8160,8050,7950,7840,8210,8000,34,2410,500,5640,10,1,6856330,554,5.24,0.68,12,0.19,1542.00,11948.00,15200,20240507,-46.84,7500,20250207,7.73,8970,-9.92,20250103,7500,7.73,20250207,15200,-46.84,20240507,7500,7.73,20250207,3.44,N,170790,500,34 억,,98030,N,N,0,N,00,N
20250220,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,40,2,0.50,99454310,12340,82.71,8070,8190,7990,10470,5650,8060,8059.51,1.43,0,-1175,8260,8160,8050,7950,7840,8210,8000,34,2410,500,5640,10,1,6856330,555,5.25,0.68,12,0.18,1542.00,11948.00,15200,20240507,-46.71,7500,20250207,8.00,8970,-9.70,20250103,7500,8.00,20250207,15200,-46.71,20240507,7500,8.00,20250207,3.44,N,170790,500,34 억,,98030,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 160913 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 140 2 1.73 92468600 11298 79.23 8080 8330 8000 10500 5660 8080 8184.51 1.41 0 -683 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 564 5.33 0.69 12 0.16 1542.00 11948.00 15200 20240507 -45.92 7500 20250207 9.60 8970 -8.36 20250103 7500 9.60 20250207 15200 -45.92 20240507 7500 9.60 20250207 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
3 20250221 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 140 2 1.73 92370050 11286 79.14 8080 8330 8000 10500 5660 8080 8184.48 1.41 0 -678 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 564 5.33 0.69 12 0.16 1542.00 11948.00 15200 20240507 -45.92 7500 20250207 9.60 8970 -8.36 20250103 7500 9.60 20250207 15200 -45.92 20240507 7500 9.60 20250207 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
4 20250221 140915 57 100.00 KOSDAQ 전기·전자 N N N N N 8230 150 2 1.86 91144620 11137 78.10 8080 8330 8000 10500 5660 8080 8183.95 1.41 0 -676 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 564 5.34 0.69 12 0.16 1542.00 11948.00 15200 20240507 -45.86 7500 20250207 9.73 8970 -8.25 20250103 7500 9.73 20250207 15200 -45.86 20240507 7500 9.73 20250207 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
5 20250221 130914 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 160 2 1.98 91078780 11129 78.04 8080 8330 8000 10500 5660 8080 8183.91 1.41 0 -676 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 565 5.34 0.69 12 0.16 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 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
6 20250221 120916 57 100.00 KOSDAQ 전기·전자 N N N N N 8230 150 2 1.86 80459680 9841 69.01 8080 8330 8000 10500 5660 8080 8175.97 1.41 0 -615 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 564 5.34 0.69 12 0.14 1542.00 11948.00 15200 20240507 -45.86 7500 20250207 9.73 8970 -8.25 20250103 7500 9.73 20250207 15200 -45.86 20240507 7500 9.73 20250207 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
7 20250221 110912 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 20 2 0.25 32858770 4062 28.49 8080 8120 8000 10500 5660 8080 8089.31 1.41 0 -373 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 555 5.25 0.68 12 0.06 1542.00 11948.00 15200 20240507 -46.71 7500 20250207 8.00 8970 -9.70 20250103 7500 8.00 20250207 15200 -46.71 20240507 7500 8.00 20250207 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
8 20250221 100913 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 -10 5 -0.12 12738200 1577 11.06 8080 8100 8000 10500 5660 8080 8077.49 1.41 0 -74 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 553 5.23 0.68 12 0.02 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 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
9 20250221 090916 57 100.00 KOSDAQ 전기·전자 N N N N N 8090 10 2 0.12 9960470 1232 8.64 8080 8090 8000 10500 5660 8080 8084.80 1.41 0 -28 8286 8182 8086 7982 7886 8235 8035 34 2420 500 5650 10 1 6856330 555 5.25 0.68 12 0.02 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 3.46 N 170790 500 34 억 96825 N N 0 N 00 N
10 20250220 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 20 2 0.25 114959040 14260 95.58 8070 8190 7990 10470 5650 8060 8061.64 1.43 0 -1156 8260 8160 8050 7950 7840 8210 8000 34 2410 500 5640 10 1 6856330 554 5.24 0.68 12 0.21 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 3.44 N 170790 500 34 억 98030 N N 0 N 00 N
11 20250220 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 20 2 0.25 106545390 13217 88.59 8070 8190 7990 10470 5650 8060 8061.24 1.43 0 -956 8260 8160 8050 7950 7840 8210 8000 34 2410 500 5640 10 1 6856330 554 5.24 0.68 12 0.19 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 3.44 N 170790 500 34 억 98030 N N 0 N 00 N
12 20250220 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 40 2 0.50 99454310 12340 82.71 8070 8190 7990 10470 5650 8060 8059.51 1.43 0 -1175 8260 8160 8050 7950 7840 8210 8000 34 2410 500 5640 10 1 6856330 555 5.25 0.68 12 0.18 1542.00 11948.00 15200 20240507 -46.71 7500 20250207 8.00 8970 -9.70 20250103 7500 8.00 20250207 15200 -46.71 20240507 7500 8.00 20250207 3.44 N 170790 500 34 억 98030 N N 0 N 00 N