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
355690/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
20250224,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,470,2,6.46,950555280,124750,36.83,7080,7870,7080,9450,5090,7270,7619.20,1.27,0,2704,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,418,-8.79,2.95,12,2.31,-881.00,2622.00,16620,20240213,-53.43,4445,20241209,74.13,7870,-1.65,20250224,5010,54.49,20250212,16550,-53.23,20240509,4445,74.13,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,410,2,5.64,929735640,122054,36.03,7080,7870,7080,9450,5090,7270,7617.47,1.27,0,3011,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,415,-8.72,2.93,12,2.26,-881.00,2622.00,16620,20240213,-53.79,4445,20241209,72.78,7870,-2.41,20250224,5010,53.29,20250212,16550,-53.60,20240509,4445,72.78,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,540,2,7.43,874880120,114952,33.93,7080,7870,7080,9450,5090,7270,7610.89,1.27,0,2365,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,422,-8.86,2.98,12,2.13,-881.00,2622.00,16620,20240213,-53.01,4445,20241209,75.70,7870,-0.76,20250224,5010,55.89,20250212,16550,-52.81,20240509,4445,75.70,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,460,2,6.33,819605830,107827,31.83,7080,7870,7080,9450,5090,7270,7601.18,1.27,0,2736,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,418,-8.77,2.95,12,1.99,-881.00,2622.00,16620,20240213,-53.49,4445,20241209,73.90,7870,-1.78,20250224,5010,54.29,20250212,16550,-53.29,20240509,4445,73.90,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,390,2,5.36,708392340,93458,27.59,7080,7870,7080,9450,5090,7270,7579.86,1.27,0,2081,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,414,-8.69,2.92,12,1.73,-881.00,2622.00,16620,20240213,-53.91,4445,20241209,72.33,7870,-2.67,20250224,5010,52.89,20250212,16550,-53.72,20240509,4445,72.33,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,380,2,5.23,618220960,81591,24.09,7080,7870,7080,9450,5090,7270,7577.15,1.27,0,2555,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,413,-8.68,2.92,12,1.51,-881.00,2622.00,16620,20240213,-53.97,4445,20241209,72.10,7870,-2.80,20250224,5010,52.69,20250212,16550,-53.78,20240509,4445,72.10,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,340,2,4.68,223656340,30271,8.94,7080,7680,7080,9450,5090,7270,7388.55,1.27,0,-2958,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,411,-8.64,2.90,12,0.56,-881.00,2622.00,16620,20240213,-54.21,4445,20241209,71.20,7740,-1.68,20250221,5010,51.90,20250212,16550,-54.02,20240509,4445,71.20,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250224,091231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-40,5,-0.55,65642990,9145,2.70,7080,7260,7080,9450,5090,7270,7177.82,1.27,0,-430,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,391,-8.21,2.76,12,0.17,-881.00,2622.00,16620,20240213,-56.50,4445,20241209,62.65,7740,-6.59,20250221,5010,44.31,20250212,16550,-56.31,20240509,4445,62.65,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N
20250221,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,810,2,12.54,2447521440,338516,296.86,6680,7740,6610,8390,4530,6460,7230.16,1.31,0,-914,7120,6790,6290,5960,5460,6955,6125,27,1930,500,3870,10,1,5404980,393,-8.25,2.77,12,6.26,-881.00,2622.00,16620,20240213,-56.26,4445,20241209,63.55,7740,-6.07,20250221,5010,45.11,20250212,16550,-56.07,20240509,4445,63.55,20241209,0.52,N,355690,500,27 억,,70662,N,N,0,N,00,N
20250221,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,710,2,10.99,2408156860,333086,292.10,6680,7740,6610,8390,4530,6460,7229.85,1.31,0,-268,7120,6790,6290,5960,5460,6955,6125,27,1930,500,3870,10,1,5404980,388,-8.14,2.73,12,6.16,-881.00,2622.00,16620,20240213,-56.86,4445,20241209,61.30,7740,-7.36,20250221,5010,43.11,20250212,16550,-56.68,20240509,4445,61.30,20241209,0.52,N,355690,500,27 억,,70662,N,N,0,N,00,N
20250221,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,760,2,11.76,2280205620,315279,276.48,6680,7740,6610,8390,4530,6460,7232.36,1.31,0,-7216,7120,6790,6290,5960,5460,6955,6125,27,1930,500,3870,10,1,5404980,390,-8.20,2.75,12,5.83,-881.00,2622.00,16620,20240213,-56.56,4445,20241209,62.43,7740,-6.72,20250221,5010,44.11,20250212,16550,-56.37,20240509,4445,62.43,20241209,0.52,N,355690,500,27 억,,70662,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 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 470 2 6.46 950555280 124750 36.83 7080 7870 7080 9450 5090 7270 7619.20 1.27 0 2704 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 418 -8.79 2.95 12 2.31 -881.00 2622.00 16620 20240213 -53.43 4445 20241209 74.13 7870 -1.65 20250224 5010 54.49 20250212 16550 -53.23 20240509 4445 74.13 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
3 20250224 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 7680 410 2 5.64 929735640 122054 36.03 7080 7870 7080 9450 5090 7270 7617.47 1.27 0 3011 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 415 -8.72 2.93 12 2.26 -881.00 2622.00 16620 20240213 -53.79 4445 20241209 72.78 7870 -2.41 20250224 5010 53.29 20250212 16550 -53.60 20240509 4445 72.78 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
4 20250224 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 540 2 7.43 874880120 114952 33.93 7080 7870 7080 9450 5090 7270 7610.89 1.27 0 2365 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 422 -8.86 2.98 12 2.13 -881.00 2622.00 16620 20240213 -53.01 4445 20241209 75.70 7870 -0.76 20250224 5010 55.89 20250212 16550 -52.81 20240509 4445 75.70 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
5 20250224 131229 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 460 2 6.33 819605830 107827 31.83 7080 7870 7080 9450 5090 7270 7601.18 1.27 0 2736 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 418 -8.77 2.95 12 1.99 -881.00 2622.00 16620 20240213 -53.49 4445 20241209 73.90 7870 -1.78 20250224 5010 54.29 20250212 16550 -53.29 20240509 4445 73.90 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
6 20250224 121226 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 390 2 5.36 708392340 93458 27.59 7080 7870 7080 9450 5090 7270 7579.86 1.27 0 2081 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 414 -8.69 2.92 12 1.73 -881.00 2622.00 16620 20240213 -53.91 4445 20241209 72.33 7870 -2.67 20250224 5010 52.89 20250212 16550 -53.72 20240509 4445 72.33 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
7 20250224 111224 57 100.00 KOSDAQ 전기·전자 N N N N N 7650 380 2 5.23 618220960 81591 24.09 7080 7870 7080 9450 5090 7270 7577.15 1.27 0 2555 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 413 -8.68 2.92 12 1.51 -881.00 2622.00 16620 20240213 -53.97 4445 20241209 72.10 7870 -2.80 20250224 5010 52.69 20250212 16550 -53.78 20240509 4445 72.10 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
8 20250224 101222 57 100.00 KOSDAQ 전기·전자 N N N N N 7610 340 2 4.68 223656340 30271 8.94 7080 7680 7080 9450 5090 7270 7388.55 1.27 0 -2958 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 411 -8.64 2.90 12 0.56 -881.00 2622.00 16620 20240213 -54.21 4445 20241209 71.20 7740 -1.68 20250221 5010 51.90 20250212 16550 -54.02 20240509 4445 71.20 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
9 20250224 091231 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -40 5 -0.55 65642990 9145 2.70 7080 7260 7080 9450 5090 7270 7177.82 1.27 0 -430 8336 7802 7206 6672 6076 8070 6940 27 2180 500 4360 10 1 5404980 391 -8.21 2.76 12 0.17 -881.00 2622.00 16620 20240213 -56.50 4445 20241209 62.65 7740 -6.59 20250221 5010 44.31 20250212 16550 -56.31 20240509 4445 62.65 20241209 0.51 N 355690 500 27 억 68907 N N 0 N 00 N
10 20250221 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 810 2 12.54 2447521440 338516 296.86 6680 7740 6610 8390 4530 6460 7230.16 1.31 0 -914 7120 6790 6290 5960 5460 6955 6125 27 1930 500 3870 10 1 5404980 393 -8.25 2.77 12 6.26 -881.00 2622.00 16620 20240213 -56.26 4445 20241209 63.55 7740 -6.07 20250221 5010 45.11 20250212 16550 -56.07 20240509 4445 63.55 20241209 0.52 N 355690 500 27 억 70662 N N 0 N 00 N
11 20250221 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 710 2 10.99 2408156860 333086 292.10 6680 7740 6610 8390 4530 6460 7229.85 1.31 0 -268 7120 6790 6290 5960 5460 6955 6125 27 1930 500 3870 10 1 5404980 388 -8.14 2.73 12 6.16 -881.00 2622.00 16620 20240213 -56.86 4445 20241209 61.30 7740 -7.36 20250221 5010 43.11 20250212 16550 -56.68 20240509 4445 61.30 20241209 0.52 N 355690 500 27 억 70662 N N 0 N 00 N
12 20250221 141224 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 760 2 11.76 2280205620 315279 276.48 6680 7740 6610 8390 4530 6460 7232.36 1.31 0 -7216 7120 6790 6290 5960 5460 6955 6125 27 1930 500 3870 10 1 5404980 390 -8.20 2.75 12 5.83 -881.00 2622.00 16620 20240213 -56.56 4445 20241209 62.43 7740 -6.72 20250221 5010 44.11 20250212 16550 -56.37 20240509 4445 62.43 20241209 0.52 N 355690 500 27 억 70662 N N 0 N 00 N