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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094840/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
20250224,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,40,2,0.61,321634230,48080,178.72,6530,6800,6530,8560,4620,6590,6689.61,2.37,0,535,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,694,1.86,0.32,12,0.46,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,60,2,0.91,300218600,44860,166.75,6530,6800,6530,8560,4620,6590,6692.35,2.37,0,852,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,696,1.87,0.32,12,0.43,3558.00,21036.00,9690,20241211,-31.37,5250,20241112,26.67,7120,-6.60,20250108,5750,15.65,20250131,9690,-31.37,20241211,5250,26.67,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,80,2,1.21,291623140,43566,161.94,6530,6800,6530,8560,4620,6590,6693.82,2.37,0,980,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,698,1.87,0.32,12,0.42,3558.00,21036.00,9690,20241211,-31.17,5250,20241112,27.05,7120,-6.32,20250108,5750,16.00,20250131,9690,-31.17,20241211,5250,27.05,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,130744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,70,2,1.06,275016560,41072,152.67,6530,6800,6530,8560,4620,6590,6695.96,2.37,0,-104,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,697,1.87,0.32,12,0.39,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,80,2,1.21,265578230,39649,147.38,6530,6800,6530,8560,4620,6590,6698.23,2.37,0,-100,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,698,1.87,0.32,12,0.38,3558.00,21036.00,9690,20241211,-31.17,5250,20241112,27.05,7120,-6.32,20250108,5750,16.00,20250131,9690,-31.17,20241211,5250,27.05,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,70,2,1.06,253684950,37860,140.73,6530,6800,6530,8560,4620,6590,6700.61,2.37,0,-405,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,697,1.87,0.32,12,0.36,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,90,2,1.37,228141040,34032,126.50,6530,6800,6530,8560,4620,6590,6703.72,2.37,0,1153,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,700,1.88,0.32,12,0.32,3558.00,21036.00,9690,20241211,-31.06,5250,20241112,27.24,7120,-6.18,20250108,5750,16.17,20250131,9690,-31.06,20241211,5250,27.24,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250224,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,40,2,0.61,10732490,1629,6.06,6530,6630,6530,8560,4620,6590,6588.39,2.37,0,615,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,694,1.86,0.32,12,0.02,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N
20250221,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,60,2,0.92,175946360,26757,101.16,6500,6620,6500,8480,4580,6530,6575.70,2.32,0,4959,6736,6632,6576,6472,6416,6605,6445,52,1950,500,4040,10,1,10471840,690,1.85,0.31,12,0.26,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.37,N,094840,500,52 억,,243194,N,N,0,N,00,N
20250221,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,60,2,0.92,159944080,24332,91.99,6500,6620,6500,8480,4580,6530,6573.40,2.32,0,3927,6736,6632,6576,6472,6416,6605,6445,52,1950,500,4040,10,1,10471840,690,1.85,0.31,12,0.23,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.37,N,094840,500,52 억,,243194,N,N,0,N,00,N
20250221,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,60,2,0.92,90912240,13860,52.40,6500,6600,6500,8480,4580,6530,6559.32,2.32,0,-134,6736,6632,6576,6472,6416,6605,6445,52,1950,500,4040,10,1,10471840,690,1.85,0.31,12,0.13,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.37,N,094840,500,52 억,,243194,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 20250224 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 6630 40 2 0.61 321634230 48080 178.72 6530 6800 6530 8560 4620 6590 6689.61 2.37 0 535 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 694 1.86 0.32 12 0.46 3558.00 21036.00 9690 20241211 -31.58 5250 20241112 26.29 7120 -6.88 20250108 5750 15.30 20250131 9690 -31.58 20241211 5250 26.29 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
3 20250224 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 60 2 0.91 300218600 44860 166.75 6530 6800 6530 8560 4620 6590 6692.35 2.37 0 852 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 696 1.87 0.32 12 0.43 3558.00 21036.00 9690 20241211 -31.37 5250 20241112 26.67 7120 -6.60 20250108 5750 15.65 20250131 9690 -31.37 20241211 5250 26.67 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
4 20250224 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 80 2 1.21 291623140 43566 161.94 6530 6800 6530 8560 4620 6590 6693.82 2.37 0 980 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 698 1.87 0.32 12 0.42 3558.00 21036.00 9690 20241211 -31.17 5250 20241112 27.05 7120 -6.32 20250108 5750 16.00 20250131 9690 -31.17 20241211 5250 27.05 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
5 20250224 130744 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 70 2 1.06 275016560 41072 152.67 6530 6800 6530 8560 4620 6590 6695.96 2.37 0 -104 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 697 1.87 0.32 12 0.39 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
6 20250224 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 80 2 1.21 265578230 39649 147.38 6530 6800 6530 8560 4620 6590 6698.23 2.37 0 -100 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 698 1.87 0.32 12 0.38 3558.00 21036.00 9690 20241211 -31.17 5250 20241112 27.05 7120 -6.32 20250108 5750 16.00 20250131 9690 -31.17 20241211 5250 27.05 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
7 20250224 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 70 2 1.06 253684950 37860 140.73 6530 6800 6530 8560 4620 6590 6700.61 2.37 0 -405 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 697 1.87 0.32 12 0.36 3558.00 21036.00 9690 20241211 -31.27 5250 20241112 26.86 7120 -6.46 20250108 5750 15.83 20250131 9690 -31.27 20241211 5250 26.86 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
8 20250224 100740 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 90 2 1.37 228141040 34032 126.50 6530 6800 6530 8560 4620 6590 6703.72 2.37 0 1153 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 700 1.88 0.32 12 0.32 3558.00 21036.00 9690 20241211 -31.06 5250 20241112 27.24 7120 -6.18 20250108 5750 16.17 20250131 9690 -31.06 20241211 5250 27.24 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
9 20250224 090746 57 100.00 KOSDAQ 전기·전자 N N N N N 6630 40 2 0.61 10732490 1629 6.06 6530 6630 6530 8560 4620 6590 6588.39 2.37 0 615 6690 6640 6570 6520 6450 6665 6545 52 1970 500 4080 10 1 10471840 694 1.86 0.32 12 0.02 3558.00 21036.00 9690 20241211 -31.58 5250 20241112 26.29 7120 -6.88 20250108 5750 15.30 20250131 9690 -31.58 20241211 5250 26.29 20241112 3.34 N 094840 500 52 억 248253 N N 0 N 00 N
10 20250221 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 60 2 0.92 175946360 26757 101.16 6500 6620 6500 8480 4580 6530 6575.70 2.32 0 4959 6736 6632 6576 6472 6416 6605 6445 52 1950 500 4040 10 1 10471840 690 1.85 0.31 12 0.26 3558.00 21036.00 9690 20241211 -31.99 5250 20241112 25.52 7120 -7.44 20250108 5750 14.61 20250131 9690 -31.99 20241211 5250 25.52 20241112 3.37 N 094840 500 52 억 243194 N N 0 N 00 N
11 20250221 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 60 2 0.92 159944080 24332 91.99 6500 6620 6500 8480 4580 6530 6573.40 2.32 0 3927 6736 6632 6576 6472 6416 6605 6445 52 1950 500 4040 10 1 10471840 690 1.85 0.31 12 0.23 3558.00 21036.00 9690 20241211 -31.99 5250 20241112 25.52 7120 -7.44 20250108 5750 14.61 20250131 9690 -31.99 20241211 5250 25.52 20241112 3.37 N 094840 500 52 억 243194 N N 0 N 00 N
12 20250221 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 60 2 0.92 90912240 13860 52.40 6500 6600 6500 8480 4580 6530 6559.32 2.32 0 -134 6736 6632 6576 6472 6416 6605 6445 52 1950 500 4040 10 1 10471840 690 1.85 0.31 12 0.13 3558.00 21036.00 9690 20241211 -31.99 5250 20241112 25.52 7120 -7.44 20250108 5750 14.61 20250131 9690 -31.99 20241211 5250 25.52 20241112 3.37 N 094840 500 52 억 243194 N N 0 N 00 N