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
095910/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
20250224,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-21,5,-1.59,52194533,39829,70.27,1321,1325,1291,1717,925,1321,1310.47,0.47,0,-8847,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,255,-4.73,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-6,5,-0.45,43729610,33365,58.86,1321,1325,1291,1717,925,1321,1310.64,0.47,0,-7856,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,258,-4.78,0.37,12,0.17,-275.00,3508.00,2500,20240523,-47.40,1066,20241209,23.36,1597,-17.66,20250205,1226,7.26,20250204,2500,-47.40,20240523,1066,23.36,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-8,5,-0.61,36876222,28111,49.59,1321,1325,1295,1717,925,1321,1311.81,0.47,0,-7432,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,258,-4.77,0.37,12,0.14,-275.00,3508.00,2500,20240523,-47.48,1066,20241209,23.17,1597,-17.78,20250205,1226,7.10,20250204,2500,-47.48,20240523,1066,23.17,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,1,2,0.08,32788371,25008,44.12,1321,1325,1295,1717,925,1321,1311.12,0.47,0,-5778,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,260,-4.81,0.38,12,0.13,-275.00,3508.00,2500,20240523,-47.12,1066,20241209,24.02,1597,-17.22,20250205,1226,7.83,20250204,2500,-47.12,20240523,1066,24.02,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-1,5,-0.08,27030104,20654,36.44,1321,1321,1295,1717,925,1321,1308.71,0.47,0,-4667,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,259,-4.80,0.38,12,0.11,-275.00,3508.00,2500,20240523,-47.20,1066,20241209,23.83,1597,-17.35,20250205,1226,7.67,20250204,2500,-47.20,20240523,1066,23.83,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-5,5,-0.38,25589762,19561,34.51,1321,1321,1295,1717,925,1321,1308.20,0.47,0,-4610,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,259,-4.79,0.38,12,0.10,-275.00,3508.00,2500,20240523,-47.36,1066,20241209,23.45,1597,-17.60,20250205,1226,7.34,20250204,2500,-47.36,20240523,1066,23.45,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-13,5,-0.98,17345493,13292,23.45,1321,1321,1295,1717,925,1321,1304.96,0.47,0,-2898,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,257,-4.76,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.68,1066,20241209,22.70,1597,-18.10,20250205,1226,6.69,20250204,2500,-47.68,20240523,1066,22.70,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250224,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-12,5,-0.91,4787383,3651,6.44,1321,1321,1303,1717,925,1321,1311.25,0.47,0,-1189,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,257,-4.76,0.37,12,0.02,-275.00,3508.00,2500,20240523,-47.64,1066,20241209,22.80,1597,-18.03,20250205,1226,6.77,20250204,2500,-47.64,20240523,1066,22.80,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N
20250221,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,72079894,54891,86.80,1300,1322,1293,1690,910,1300,1313.15,0.44,0,6434,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.28,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,68874990,52464,82.97,1300,1322,1293,1690,910,1300,1312.80,0.44,0,6723,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.27,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N
20250221,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,18,2,1.38,65944520,50242,79.45,1300,1322,1293,1690,910,1300,1312.54,0.44,0,6723,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.79,0.38,12,0.26,-275.00,3508.00,2500,20240523,-47.28,1066,20241209,23.64,1597,-17.47,20250205,1226,7.50,20250204,2500,-47.28,20240523,1066,23.64,20241209,0.19,N,095910,500,98 억,,86161,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 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -21 5 -1.59 52194533 39829 70.27 1321 1325 1291 1717 925 1321 1310.47 0.47 0 -8847 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 255 -4.73 0.37 12 0.20 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
3 20250224 150748 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 -6 5 -0.45 43729610 33365 58.86 1321 1325 1291 1717 925 1321 1310.64 0.47 0 -7856 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 258 -4.78 0.37 12 0.17 -275.00 3508.00 2500 20240523 -47.40 1066 20241209 23.36 1597 -17.66 20250205 1226 7.26 20250204 2500 -47.40 20240523 1066 23.36 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
4 20250224 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 -8 5 -0.61 36876222 28111 49.59 1321 1325 1295 1717 925 1321 1311.81 0.47 0 -7432 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 258 -4.77 0.37 12 0.14 -275.00 3508.00 2500 20240523 -47.48 1066 20241209 23.17 1597 -17.78 20250205 1226 7.10 20250204 2500 -47.48 20240523 1066 23.17 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
5 20250224 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 1322 1 2 0.08 32788371 25008 44.12 1321 1325 1295 1717 925 1321 1311.12 0.47 0 -5778 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 260 -4.81 0.38 12 0.13 -275.00 3508.00 2500 20240523 -47.12 1066 20241209 24.02 1597 -17.22 20250205 1226 7.83 20250204 2500 -47.12 20240523 1066 24.02 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
6 20250224 120746 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 -1 5 -0.08 27030104 20654 36.44 1321 1321 1295 1717 925 1321 1308.71 0.47 0 -4667 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 259 -4.80 0.38 12 0.11 -275.00 3508.00 2500 20240523 -47.20 1066 20241209 23.83 1597 -17.35 20250205 1226 7.67 20250204 2500 -47.20 20240523 1066 23.83 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
7 20250224 110743 57 100.00 KOSDAQ 전기·전자 N N N N N 1316 -5 5 -0.38 25589762 19561 34.51 1321 1321 1295 1717 925 1321 1308.20 0.47 0 -4610 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 259 -4.79 0.38 12 0.10 -275.00 3508.00 2500 20240523 -47.36 1066 20241209 23.45 1597 -17.60 20250205 1226 7.34 20250204 2500 -47.36 20240523 1066 23.45 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
8 20250224 100744 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 -13 5 -0.98 17345493 13292 23.45 1321 1321 1295 1717 925 1321 1304.96 0.47 0 -2898 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 257 -4.76 0.37 12 0.07 -275.00 3508.00 2500 20240523 -47.68 1066 20241209 22.70 1597 -18.10 20250205 1226 6.69 20250204 2500 -47.68 20240523 1066 22.70 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
9 20250224 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 1309 -12 5 -0.91 4787383 3651 6.44 1321 1321 1303 1717 925 1321 1311.25 0.47 0 -1189 1341 1331 1312 1302 1283 1336 1307 98 396 500 920 1 1 19643778 257 -4.76 0.37 12 0.02 -275.00 3508.00 2500 20240523 -47.64 1066 20241209 22.80 1597 -18.03 20250205 1226 6.77 20250204 2500 -47.64 20240523 1066 22.80 20241209 0.19 N 095910 500 98 억 92587 N N 0 N 00 N
10 20250221 160742 57 100.00 KOSDAQ 전기·전자 N N N N N 1321 21 2 1.62 72079894 54891 86.80 1300 1322 1293 1690 910 1300 1313.15 0.44 0 6434 1321 1310 1299 1288 1277 1305 1283 98 390 500 910 1 1 19643778 259 -4.80 0.38 12 0.28 -275.00 3508.00 2500 20240523 -47.16 1066 20241209 23.92 1597 -17.28 20250205 1226 7.75 20250204 2500 -47.16 20240523 1066 23.92 20241209 0.19 N 095910 500 98 억 86161 N N 0 N 00 N
11 20250221 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 1321 21 2 1.62 68874990 52464 82.97 1300 1322 1293 1690 910 1300 1312.80 0.44 0 6723 1321 1310 1299 1288 1277 1305 1283 98 390 500 910 1 1 19643778 259 -4.80 0.38 12 0.27 -275.00 3508.00 2500 20240523 -47.16 1066 20241209 23.92 1597 -17.28 20250205 1226 7.75 20250204 2500 -47.16 20240523 1066 23.92 20241209 0.19 N 095910 500 98 억 86161 N N 0 N 00 N
12 20250221 140745 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 18 2 1.38 65944520 50242 79.45 1300 1322 1293 1690 910 1300 1312.54 0.44 0 6723 1321 1310 1299 1288 1277 1305 1283 98 390 500 910 1 1 19643778 259 -4.79 0.38 12 0.26 -275.00 3508.00 2500 20240523 -47.28 1066 20241209 23.64 1597 -17.47 20250205 1226 7.50 20250204 2500 -47.28 20240523 1066 23.64 20241209 0.19 N 095910 500 98 억 86161 N N 0 N 00 N