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
072950/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
20250218,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-15,5,-0.39,66554320,17285,30.05,3860,3890,3810,5060,2730,3895,3850.41,1.92,0,1797,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,312,7.76,0.44,12,0.21,500.00,8834.00,6740,20240222,-42.43,3135,20241209,23.76,3895,-0.39,20250217,3420,13.45,20250103,6740,-42.43,20240222,3135,23.76,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-15,5,-0.39,60423925,15703,27.30,3860,3890,3810,5060,2730,3895,3847.92,1.92,0,2166,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,312,7.76,0.44,12,0.20,500.00,8834.00,6740,20240222,-42.43,3135,20241209,23.76,3895,-0.39,20250217,3420,13.45,20250103,6740,-42.43,20240222,3135,23.76,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-40,5,-1.03,55448430,14417,25.06,3860,3890,3810,5060,2730,3895,3846.04,1.92,0,1850,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,310,7.71,0.44,12,0.18,500.00,8834.00,6740,20240222,-42.80,3135,20241209,22.97,3895,-1.03,20250217,3420,12.72,20250103,6740,-42.80,20240222,3135,22.97,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-30,5,-0.77,51169140,13310,23.14,3860,3890,3810,5060,2730,3895,3844.41,1.92,0,1593,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,311,7.73,0.44,12,0.17,500.00,8834.00,6740,20240222,-42.66,3135,20241209,23.29,3895,-0.77,20250217,3420,13.01,20250103,6740,-42.66,20240222,3135,23.29,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,-35,5,-0.90,49307575,12828,22.30,3860,3890,3810,5060,2730,3895,3843.75,1.92,0,1286,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,311,7.72,0.44,12,0.16,500.00,8834.00,6740,20240222,-42.73,3135,20241209,23.13,3895,-0.90,20250217,3420,12.87,20250103,6740,-42.73,20240222,3135,23.13,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-30,5,-0.77,40893535,10642,18.50,3860,3890,3810,5060,2730,3895,3842.66,1.92,0,1398,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,311,7.73,0.44,12,0.13,500.00,8834.00,6740,20240222,-42.66,3135,20241209,23.29,3895,-0.77,20250217,3420,13.01,20250103,6740,-42.66,20240222,3135,23.29,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-40,5,-1.03,30604880,7971,13.86,3860,3890,3810,5060,2730,3895,3839.53,1.92,0,1303,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,310,7.71,0.44,12,0.10,500.00,8834.00,6740,20240222,-42.80,3135,20241209,22.97,3895,-1.03,20250217,3420,12.72,20250103,6740,-42.80,20240222,3135,22.97,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,090635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,-35,5,-0.90,3841525,994,1.73,3860,3890,3860,5060,2730,3895,3864.71,1.92,0,189,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,311,7.72,0.44,12,0.01,500.00,8834.00,6740,20240222,-42.73,3135,20241209,23.13,3895,-0.90,20250217,3420,12.87,20250103,6740,-42.73,20240222,3135,23.13,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250217,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,150,2,4.01,219668810,57355,253.95,3715,3895,3715,4865,2625,3745,3829.38,1.88,0,3938,3831,3787,3736,3692,3641,3810,3715,40,1120,500,2320,5,1,8052610,314,7.79,0.44,12,0.71,500.00,8834.00,6740,20240222,-42.21,3135,20241209,24.24,3895,0.00,20250217,3420,13.89,20250103,6740,-42.21,20240222,3135,24.24,20241209,2.09,N,072950,500,40 억,,151008,N,N,0,N,00,N
20250217,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,120,2,3.20,192794280,50428,223.28,3715,3885,3715,4865,2625,3745,3823.16,1.88,0,3686,3831,3787,3736,3692,3641,3810,3715,40,1120,500,2320,5,1,8052610,311,7.73,0.44,12,0.63,500.00,8834.00,6740,20240222,-42.66,3135,20241209,23.29,3885,-0.51,20250217,3420,13.01,20250103,6740,-42.66,20240222,3135,23.29,20241209,2.09,N,072950,500,40 억,,151008,N,N,0,N,00,N
20250217,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,125,2,3.34,174457980,45687,202.29,3715,3885,3715,4865,2625,3745,3818.55,1.88,0,3617,3831,3787,3736,3692,3641,3810,3715,40,1120,500,2320,5,1,8052610,312,7.74,0.44,12,0.57,500.00,8834.00,6740,20240222,-42.58,3135,20241209,23.44,3885,-0.39,20250217,3420,13.16,20250103,6740,-42.58,20240222,3135,23.44,20241209,2.09,N,072950,500,40 억,,151008,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 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -15 5 -0.39 66554320 17285 30.05 3860 3890 3810 5060 2730 3895 3850.41 1.92 0 1797 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 312 7.76 0.44 12 0.21 500.00 8834.00 6740 20240222 -42.43 3135 20241209 23.76 3895 -0.39 20250217 3420 13.45 20250103 6740 -42.43 20240222 3135 23.76 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
3 20250218 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -15 5 -0.39 60423925 15703 27.30 3860 3890 3810 5060 2730 3895 3847.92 1.92 0 2166 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 312 7.76 0.44 12 0.20 500.00 8834.00 6740 20240222 -42.43 3135 20241209 23.76 3895 -0.39 20250217 3420 13.45 20250103 6740 -42.43 20240222 3135 23.76 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
4 20250218 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 -40 5 -1.03 55448430 14417 25.06 3860 3890 3810 5060 2730 3895 3846.04 1.92 0 1850 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 310 7.71 0.44 12 0.18 500.00 8834.00 6740 20240222 -42.80 3135 20241209 22.97 3895 -1.03 20250217 3420 12.72 20250103 6740 -42.80 20240222 3135 22.97 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
5 20250218 130633 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -30 5 -0.77 51169140 13310 23.14 3860 3890 3810 5060 2730 3895 3844.41 1.92 0 1593 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 311 7.73 0.44 12 0.17 500.00 8834.00 6740 20240222 -42.66 3135 20241209 23.29 3895 -0.77 20250217 3420 13.01 20250103 6740 -42.66 20240222 3135 23.29 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
6 20250218 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 -35 5 -0.90 49307575 12828 22.30 3860 3890 3810 5060 2730 3895 3843.75 1.92 0 1286 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 311 7.72 0.44 12 0.16 500.00 8834.00 6740 20240222 -42.73 3135 20241209 23.13 3895 -0.90 20250217 3420 12.87 20250103 6740 -42.73 20240222 3135 23.13 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
7 20250218 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -30 5 -0.77 40893535 10642 18.50 3860 3890 3810 5060 2730 3895 3842.66 1.92 0 1398 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 311 7.73 0.44 12 0.13 500.00 8834.00 6740 20240222 -42.66 3135 20241209 23.29 3895 -0.77 20250217 3420 13.01 20250103 6740 -42.66 20240222 3135 23.29 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
8 20250218 100633 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 -40 5 -1.03 30604880 7971 13.86 3860 3890 3810 5060 2730 3895 3839.53 1.92 0 1303 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 310 7.71 0.44 12 0.10 500.00 8834.00 6740 20240222 -42.80 3135 20241209 22.97 3895 -1.03 20250217 3420 12.72 20250103 6740 -42.80 20240222 3135 22.97 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
9 20250218 090635 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 -35 5 -0.90 3841525 994 1.73 3860 3890 3860 5060 2730 3895 3864.71 1.92 0 189 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 311 7.72 0.44 12 0.01 500.00 8834.00 6740 20240222 -42.73 3135 20241209 23.13 3895 -0.90 20250217 3420 12.87 20250103 6740 -42.73 20240222 3135 23.13 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
10 20250217 160633 57 100.00 KOSDAQ 전기·전자 N N N N N 3895 150 2 4.01 219668810 57355 253.95 3715 3895 3715 4865 2625 3745 3829.38 1.88 0 3938 3831 3787 3736 3692 3641 3810 3715 40 1120 500 2320 5 1 8052610 314 7.79 0.44 12 0.71 500.00 8834.00 6740 20240222 -42.21 3135 20241209 24.24 3895 0.00 20250217 3420 13.89 20250103 6740 -42.21 20240222 3135 24.24 20241209 2.09 N 072950 500 40 억 151008 N N 0 N 00 N
11 20250217 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 120 2 3.20 192794280 50428 223.28 3715 3885 3715 4865 2625 3745 3823.16 1.88 0 3686 3831 3787 3736 3692 3641 3810 3715 40 1120 500 2320 5 1 8052610 311 7.73 0.44 12 0.63 500.00 8834.00 6740 20240222 -42.66 3135 20241209 23.29 3885 -0.51 20250217 3420 13.01 20250103 6740 -42.66 20240222 3135 23.29 20241209 2.09 N 072950 500 40 억 151008 N N 0 N 00 N
12 20250217 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 125 2 3.34 174457980 45687 202.29 3715 3885 3715 4865 2625 3745 3818.55 1.88 0 3617 3831 3787 3736 3692 3641 3810 3715 40 1120 500 2320 5 1 8052610 312 7.74 0.44 12 0.57 500.00 8834.00 6740 20240222 -42.58 3135 20241209 23.44 3885 -0.39 20250217 3420 13.16 20250103 6740 -42.58 20240222 3135 23.44 20241209 2.09 N 072950 500 40 억 151008 N N 0 N 00 N