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
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
20250219,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,140,2,1.77,119526180,14900,48.56,7950,8150,7940,10290,5550,7920,8021.90,1.42,0,327,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,553,5.23,0.67,12,0.22,1542.00,11948.00,15200,20240507,-46.97,7500,20250207,7.47,8970,-10.14,20250103,7500,7.47,20250207,15200,-46.97,20240507,7500,7.47,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,80,2,1.01,118038170,14715,47.96,7950,8150,7940,10290,5550,7920,8021.64,1.42,0,364,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,549,5.19,0.67,12,0.21,1542.00,11948.00,15200,20240507,-47.37,7500,20250207,6.67,8970,-10.81,20250103,7500,6.67,20250207,15200,-47.37,20240507,7500,6.67,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,70,2,0.88,106163680,13229,43.11,7950,8150,7940,10290,5550,7920,8025.09,1.42,0,305,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,548,5.18,0.67,12,0.19,1542.00,11948.00,15200,20240507,-47.43,7500,20250207,6.53,8970,-10.93,20250103,7500,6.53,20250207,15200,-47.43,20240507,7500,6.53,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,190,2,2.40,70855310,8817,28.73,7950,8150,7940,10290,5550,7920,8036.24,1.42,0,21,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,556,5.26,0.68,12,0.13,1542.00,11948.00,15200,20240507,-46.64,7500,20250207,8.13,8970,-9.59,20250103,7500,8.13,20250207,15200,-46.64,20240507,7500,8.13,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,70,2,0.88,35118760,4391,14.31,7950,8070,7940,10290,5550,7920,7997.93,1.42,0,-98,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,548,5.18,0.67,12,0.06,1542.00,11948.00,15200,20240507,-47.43,7500,20250207,6.53,8970,-10.93,20250103,7500,6.53,20250207,15200,-47.43,20240507,7500,6.53,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,50,2,0.63,31898990,3988,13.00,7950,8070,7940,10290,5550,7920,7998.78,1.42,0,-126,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,546,5.17,0.67,12,0.06,1542.00,11948.00,15200,20240507,-47.57,7500,20250207,6.27,8970,-11.15,20250103,7500,6.27,20250207,15200,-47.57,20240507,7500,6.27,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,50,2,0.63,23747810,2967,9.67,7950,8070,7940,10290,5550,7920,8004.04,1.42,0,70,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,546,5.17,0.67,12,0.04,1542.00,11948.00,15200,20240507,-47.57,7500,20250207,6.27,8970,-11.15,20250103,7500,6.27,20250207,15200,-47.57,20240507,7500,6.27,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250219,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,140,2,1.77,9346830,1170,3.81,7950,8070,7940,10290,5550,7920,7988.86,1.42,0,151,8453,8186,8023,7756,7593,8135,7705,34,2370,500,5540,10,1,6856330,553,5.23,0.67,12,0.02,1542.00,11948.00,15200,20240507,-46.97,7500,20250207,7.47,8970,-10.14,20250103,7500,7.47,20250207,15200,-46.97,20240507,7500,7.47,20250207,3.43,N,170790,500,34 억,,97658,N,N,0,N,00,N
20250218,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,0,3,0.00,244877480,30683,411.58,7920,8290,7860,10290,5550,7920,7980.88,1.38,0,2853,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,543,5.14,0.66,12,0.45,1542.00,11948.00,15200,20240507,-47.89,7500,20250207,5.60,8970,-11.71,20250103,7500,5.60,20250207,15200,-47.89,20240507,7500,5.60,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250218,150906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,110,2,1.39,218042690,27300,366.20,7920,8290,7860,10290,5550,7920,7986.91,1.38,0,3794,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,551,5.21,0.67,12,0.40,1542.00,11948.00,15200,20240507,-47.17,7500,20250207,7.07,8970,-10.48,20250103,7500,7.07,20250207,15200,-47.17,20240507,7500,7.07,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250218,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,90,2,1.14,164087290,20528,275.36,7920,8290,7860,10290,5550,7920,7993.34,1.38,0,3149,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,549,5.19,0.67,12,0.30,1542.00,11948.00,15200,20240507,-47.30,7500,20250207,6.80,8970,-10.70,20250103,7500,6.80,20250207,15200,-47.30,20240507,7500,6.80,20250207,3.42,N,170790,500,34 억,,94854,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 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 140 2 1.77 119526180 14900 48.56 7950 8150 7940 10290 5550 7920 8021.90 1.42 0 327 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 553 5.23 0.67 12 0.22 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 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
3 20250219 150909 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 80 2 1.01 118038170 14715 47.96 7950 8150 7940 10290 5550 7920 8021.64 1.42 0 364 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 549 5.19 0.67 12 0.21 1542.00 11948.00 15200 20240507 -47.37 7500 20250207 6.67 8970 -10.81 20250103 7500 6.67 20250207 15200 -47.37 20240507 7500 6.67 20250207 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
4 20250219 140906 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 70 2 0.88 106163680 13229 43.11 7950 8150 7940 10290 5550 7920 8025.09 1.42 0 305 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 548 5.18 0.67 12 0.19 1542.00 11948.00 15200 20240507 -47.43 7500 20250207 6.53 8970 -10.93 20250103 7500 6.53 20250207 15200 -47.43 20240507 7500 6.53 20250207 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
5 20250219 130907 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 190 2 2.40 70855310 8817 28.73 7950 8150 7940 10290 5550 7920 8036.24 1.42 0 21 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 556 5.26 0.68 12 0.13 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 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
6 20250219 120905 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 70 2 0.88 35118760 4391 14.31 7950 8070 7940 10290 5550 7920 7997.93 1.42 0 -98 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 548 5.18 0.67 12 0.06 1542.00 11948.00 15200 20240507 -47.43 7500 20250207 6.53 8970 -10.93 20250103 7500 6.53 20250207 15200 -47.43 20240507 7500 6.53 20250207 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
7 20250219 110907 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 50 2 0.63 31898990 3988 13.00 7950 8070 7940 10290 5550 7920 7998.78 1.42 0 -126 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 546 5.17 0.67 12 0.06 1542.00 11948.00 15200 20240507 -47.57 7500 20250207 6.27 8970 -11.15 20250103 7500 6.27 20250207 15200 -47.57 20240507 7500 6.27 20250207 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
8 20250219 100908 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 50 2 0.63 23747810 2967 9.67 7950 8070 7940 10290 5550 7920 8004.04 1.42 0 70 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 546 5.17 0.67 12 0.04 1542.00 11948.00 15200 20240507 -47.57 7500 20250207 6.27 8970 -11.15 20250103 7500 6.27 20250207 15200 -47.57 20240507 7500 6.27 20250207 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
9 20250219 090908 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 140 2 1.77 9346830 1170 3.81 7950 8070 7940 10290 5550 7920 7988.86 1.42 0 151 8453 8186 8023 7756 7593 8135 7705 34 2370 500 5540 10 1 6856330 553 5.23 0.67 12 0.02 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 3.43 N 170790 500 34 억 97658 N N 0 N 00 N
10 20250218 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 0 3 0.00 244877480 30683 411.58 7920 8290 7860 10290 5550 7920 7980.88 1.38 0 2853 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 543 5.14 0.66 12 0.45 1542.00 11948.00 15200 20240507 -47.89 7500 20250207 5.60 8970 -11.71 20250103 7500 5.60 20250207 15200 -47.89 20240507 7500 5.60 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
11 20250218 150906 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 110 2 1.39 218042690 27300 366.20 7920 8290 7860 10290 5550 7920 7986.91 1.38 0 3794 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 551 5.21 0.67 12 0.40 1542.00 11948.00 15200 20240507 -47.17 7500 20250207 7.07 8970 -10.48 20250103 7500 7.07 20250207 15200 -47.17 20240507 7500 7.07 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
12 20250218 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 90 2 1.14 164087290 20528 275.36 7920 8290 7860 10290 5550 7920 7993.34 1.38 0 3149 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 549 5.19 0.67 12 0.30 1542.00 11948.00 15200 20240507 -47.30 7500 20250207 6.80 8970 -10.70 20250103 7500 6.80 20250207 15200 -47.30 20240507 7500 6.80 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N