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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,60,2,0.76,45718360,5763,77.30,7920,7990,7860,10290,5550,7920,7933.08,1.38,0,-489,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,547,5.18,0.67,12,0.08,1542.00,11948.00,15200,20240507,-47.50,7500,20250207,6.40,8970,-11.04,20250103,7500,6.40,20250207,15200,-47.50,20240507,7500,6.40,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250218,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,30,2,0.38,30312770,3824,51.29,7920,7990,7860,10290,5550,7920,7926.98,1.38,0,-285,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,545,5.16,0.67,12,0.06,1542.00,11948.00,15200,20240507,-47.70,7500,20250207,6.00,8970,-11.37,20250103,7500,6.00,20250207,15200,-47.70,20240507,7500,6.00,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250218,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,50,2,0.63,18065420,2284,30.64,7920,7990,7860,10290,5550,7920,7909.55,1.38,0,-247,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,546,5.17,0.67,12,0.03,1542.00,11948.00,15200,20240507,-47.57,7500,20250207,6.27,8970,-11.15,20250103,7500,6.27,20250207,15200,-47.57,20240507,7500,6.27,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250218,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,10,2,0.13,16610120,2101,28.18,7920,7990,7860,10290,5550,7920,7905.82,1.38,0,-242,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,544,5.14,0.66,12,0.03,1542.00,11948.00,15200,20240507,-47.83,7500,20250207,5.73,8970,-11.59,20250103,7500,5.73,20250207,15200,-47.83,20240507,7500,5.73,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250218,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-20,5,-0.25,1606800,203,2.72,7920,7940,7900,10290,5550,7920,7915.27,1.38,0,-133,8040,7980,7870,7810,7700,8010,7840,34,2370,500,5540,10,1,6856330,542,5.12,0.66,12,0.00,1542.00,11948.00,15200,20240507,-48.03,7500,20250207,5.33,8970,-11.93,20250103,7500,5.33,20250207,15200,-48.03,20240507,7500,5.33,20250207,3.42,N,170790,500,34 억,,94854,N,N,0,N,00,N
20250217,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,30,2,0.38,58498060,7452,165.05,7890,7930,7760,10250,5530,7890,7849.89,1.38,0,497,7976,7932,7846,7802,7716,7955,7825,34,2360,500,5520,10,1,6856330,543,5.14,0.66,12,0.11,1542.00,11948.00,15200,20240507,-47.89,7500,20250207,5.60,8970,-11.71,20250103,7500,5.60,20250207,15200,-47.89,20240507,7500,5.60,20250207,3.53,N,170790,500,34 억,,94357,N,N,0,N,00,N
20250217,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,30,2,0.38,57135830,7280,161.24,7890,7930,7760,10250,5530,7890,7848.33,1.38,0,607,7976,7932,7846,7802,7716,7955,7825,34,2360,500,5520,10,1,6856330,543,5.14,0.66,12,0.11,1542.00,11948.00,15200,20240507,-47.89,7500,20250207,5.60,8970,-11.71,20250103,7500,5.60,20250207,15200,-47.89,20240507,7500,5.60,20250207,3.53,N,170790,500,34 억,,94357,N,N,0,N,00,N
20250217,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,40,2,0.51,54702230,6972,154.42,7890,7930,7760,10250,5530,7890,7845.99,1.38,0,613,7976,7932,7846,7802,7716,7955,7825,34,2360,500,5520,10,1,6856330,544,5.14,0.66,12,0.10,1542.00,11948.00,15200,20240507,-47.83,7500,20250207,5.73,8970,-11.59,20250103,7500,5.73,20250207,15200,-47.83,20240507,7500,5.73,20250207,3.53,N,170790,500,34 억,,94357,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 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
3 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
4 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
5 20250218 130903 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 60 2 0.76 45718360 5763 77.30 7920 7990 7860 10290 5550 7920 7933.08 1.38 0 -489 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 547 5.18 0.67 12 0.08 1542.00 11948.00 15200 20240507 -47.50 7500 20250207 6.40 8970 -11.04 20250103 7500 6.40 20250207 15200 -47.50 20240507 7500 6.40 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
6 20250218 120905 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 30 2 0.38 30312770 3824 51.29 7920 7990 7860 10290 5550 7920 7926.98 1.38 0 -285 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 545 5.16 0.67 12 0.06 1542.00 11948.00 15200 20240507 -47.70 7500 20250207 6.00 8970 -11.37 20250103 7500 6.00 20250207 15200 -47.70 20240507 7500 6.00 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
7 20250218 110903 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 50 2 0.63 18065420 2284 30.64 7920 7990 7860 10290 5550 7920 7909.55 1.38 0 -247 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 546 5.17 0.67 12 0.03 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 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
8 20250218 100903 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 10 2 0.13 16610120 2101 28.18 7920 7990 7860 10290 5550 7920 7905.82 1.38 0 -242 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 544 5.14 0.66 12 0.03 1542.00 11948.00 15200 20240507 -47.83 7500 20250207 5.73 8970 -11.59 20250103 7500 5.73 20250207 15200 -47.83 20240507 7500 5.73 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
9 20250218 090907 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 -20 5 -0.25 1606800 203 2.72 7920 7940 7900 10290 5550 7920 7915.27 1.38 0 -133 8040 7980 7870 7810 7700 8010 7840 34 2370 500 5540 10 1 6856330 542 5.12 0.66 12 0.00 1542.00 11948.00 15200 20240507 -48.03 7500 20250207 5.33 8970 -11.93 20250103 7500 5.33 20250207 15200 -48.03 20240507 7500 5.33 20250207 3.42 N 170790 500 34 억 94854 N N 0 N 00 N
10 20250217 160903 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 30 2 0.38 58498060 7452 165.05 7890 7930 7760 10250 5530 7890 7849.89 1.38 0 497 7976 7932 7846 7802 7716 7955 7825 34 2360 500 5520 10 1 6856330 543 5.14 0.66 12 0.11 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 3.53 N 170790 500 34 억 94357 N N 0 N 00 N
11 20250217 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 30 2 0.38 57135830 7280 161.24 7890 7930 7760 10250 5530 7890 7848.33 1.38 0 607 7976 7932 7846 7802 7716 7955 7825 34 2360 500 5520 10 1 6856330 543 5.14 0.66 12 0.11 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 3.53 N 170790 500 34 억 94357 N N 0 N 00 N
12 20250217 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 40 2 0.51 54702230 6972 154.42 7890 7930 7760 10250 5530 7890 7845.99 1.38 0 613 7976 7932 7846 7802 7716 7955 7825 34 2360 500 5520 10 1 6856330 544 5.14 0.66 12 0.10 1542.00 11948.00 15200 20240507 -47.83 7500 20250207 5.73 8970 -11.59 20250103 7500 5.73 20250207 15200 -47.83 20240507 7500 5.73 20250207 3.53 N 170790 500 34 억 94357 N N 0 N 00 N