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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,670,2,11.57,720438790,113751,366.18,5890,6620,5790,7520,4060,5790,6333.47,1.16,0,7480,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,349,-7.33,2.46,12,2.10,-881.00,2622.00,16620,20240213,-61.13,4445,20241209,45.33,6900,-6.38,20250109,5010,28.94,20250212,16550,-60.97,20240509,4445,45.33,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,750,2,12.95,690029790,109036,351.00,5890,6620,5790,7520,4060,5790,6328.46,1.16,0,7559,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,353,-7.42,2.49,12,2.02,-881.00,2622.00,16620,20240213,-60.65,4445,20241209,47.13,6900,-5.22,20250109,5010,30.54,20250212,16550,-60.48,20240509,4445,47.13,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,600,2,10.36,648209440,102545,330.11,5890,6620,5790,7520,4060,5790,6321.22,1.16,0,6869,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,345,-7.25,2.44,12,1.90,-881.00,2622.00,16620,20240213,-61.55,4445,20241209,43.76,6900,-7.39,20250109,5010,27.54,20250212,16550,-61.39,20240509,4445,43.76,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,470,2,8.12,425298950,68095,219.21,5890,6470,5790,7520,4060,5790,6245.67,1.16,0,815,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,338,-7.11,2.39,12,1.26,-881.00,2622.00,16620,20240213,-62.33,4445,20241209,40.83,6900,-9.28,20250109,5010,24.95,20250212,16550,-62.18,20240509,4445,40.83,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,450,2,7.77,410630950,65746,211.65,5890,6470,5790,7520,4060,5790,6245.72,1.16,0,743,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,337,-7.08,2.38,12,1.22,-881.00,2622.00,16620,20240213,-62.45,4445,20241209,40.38,6900,-9.57,20250109,5010,24.55,20250212,16550,-62.30,20240509,4445,40.38,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,440,2,7.60,397992380,63716,205.11,5890,6470,5790,7520,4060,5790,6246.35,1.16,0,239,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,337,-7.07,2.38,12,1.18,-881.00,2622.00,16620,20240213,-62.52,4445,20241209,40.16,6900,-9.71,20250109,5010,24.35,20250212,16550,-62.36,20240509,4445,40.16,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,101217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,430,2,7.43,359718870,57610,185.46,5890,6470,5790,7520,4060,5790,6244.04,1.16,0,-142,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,336,-7.06,2.37,12,1.07,-881.00,2622.00,16620,20240213,-62.58,4445,20241209,39.93,6900,-9.86,20250109,5010,24.15,20250212,16550,-62.42,20240509,4445,39.93,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250220,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,480,2,8.29,223886770,35781,115.18,5890,6470,5790,7520,4060,5790,6257.14,1.16,0,-584,6023,5906,5683,5566,5343,5965,5625,27,1730,500,3470,10,1,5404980,339,-7.12,2.39,12,0.66,-881.00,2622.00,16620,20240213,-62.27,4445,20241209,41.06,6900,-9.13,20250109,5010,25.15,20250212,16550,-62.11,20240509,4445,41.06,20241209,0.52,N,355690,500,27 억,,62708,N,N,0,N,00,N
20250219,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,270,2,4.89,174337010,31034,223.88,5530,5800,5460,7170,3870,5520,5617.61,1.02,0,8053,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,313,-6.57,2.21,12,0.57,-881.00,2622.00,16620,20240213,-65.16,4445,20241209,30.26,6900,-16.09,20250109,5010,15.57,20250212,16550,-65.02,20240509,4445,30.26,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,270,2,4.89,170129560,30307,218.63,5530,5800,5460,7170,3870,5520,5613.54,1.02,0,8068,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,313,-6.57,2.21,12,0.56,-881.00,2622.00,16620,20240213,-65.16,4445,20241209,30.26,6900,-16.09,20250109,5010,15.57,20250212,16550,-65.02,20240509,4445,30.26,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,190,2,3.44,122752550,22054,159.10,5530,5720,5460,7170,3870,5520,5566.00,1.02,0,4565,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,309,-6.48,2.18,12,0.41,-881.00,2622.00,16620,20240213,-65.64,4445,20241209,28.46,6900,-17.25,20250109,5010,13.97,20250212,16550,-65.50,20240509,4445,28.46,20241209,0.52,N,355690,500,27 억,,55052,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 20250220 161213 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 670 2 11.57 720438790 113751 366.18 5890 6620 5790 7520 4060 5790 6333.47 1.16 0 7480 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 349 -7.33 2.46 12 2.10 -881.00 2622.00 16620 20240213 -61.13 4445 20241209 45.33 6900 -6.38 20250109 5010 28.94 20250212 16550 -60.97 20240509 4445 45.33 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
3 20250220 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 750 2 12.95 690029790 109036 351.00 5890 6620 5790 7520 4060 5790 6328.46 1.16 0 7559 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 353 -7.42 2.49 12 2.02 -881.00 2622.00 16620 20240213 -60.65 4445 20241209 47.13 6900 -5.22 20250109 5010 30.54 20250212 16550 -60.48 20240509 4445 47.13 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
4 20250220 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 600 2 10.36 648209440 102545 330.11 5890 6620 5790 7520 4060 5790 6321.22 1.16 0 6869 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 345 -7.25 2.44 12 1.90 -881.00 2622.00 16620 20240213 -61.55 4445 20241209 43.76 6900 -7.39 20250109 5010 27.54 20250212 16550 -61.39 20240509 4445 43.76 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
5 20250220 131215 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 470 2 8.12 425298950 68095 219.21 5890 6470 5790 7520 4060 5790 6245.67 1.16 0 815 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 338 -7.11 2.39 12 1.26 -881.00 2622.00 16620 20240213 -62.33 4445 20241209 40.83 6900 -9.28 20250109 5010 24.95 20250212 16550 -62.18 20240509 4445 40.83 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
6 20250220 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 450 2 7.77 410630950 65746 211.65 5890 6470 5790 7520 4060 5790 6245.72 1.16 0 743 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 337 -7.08 2.38 12 1.22 -881.00 2622.00 16620 20240213 -62.45 4445 20241209 40.38 6900 -9.57 20250109 5010 24.55 20250212 16550 -62.30 20240509 4445 40.38 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
7 20250220 111216 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 440 2 7.60 397992380 63716 205.11 5890 6470 5790 7520 4060 5790 6246.35 1.16 0 239 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 337 -7.07 2.38 12 1.18 -881.00 2622.00 16620 20240213 -62.52 4445 20241209 40.16 6900 -9.71 20250109 5010 24.35 20250212 16550 -62.36 20240509 4445 40.16 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
8 20250220 101217 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 430 2 7.43 359718870 57610 185.46 5890 6470 5790 7520 4060 5790 6244.04 1.16 0 -142 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 336 -7.06 2.37 12 1.07 -881.00 2622.00 16620 20240213 -62.58 4445 20241209 39.93 6900 -9.86 20250109 5010 24.15 20250212 16550 -62.42 20240509 4445 39.93 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
9 20250220 091220 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 480 2 8.29 223886770 35781 115.18 5890 6470 5790 7520 4060 5790 6257.14 1.16 0 -584 6023 5906 5683 5566 5343 5965 5625 27 1730 500 3470 10 1 5404980 339 -7.12 2.39 12 0.66 -881.00 2622.00 16620 20240213 -62.27 4445 20241209 41.06 6900 -9.13 20250109 5010 25.15 20250212 16550 -62.11 20240509 4445 41.06 20241209 0.52 N 355690 500 27 억 62708 N N 0 N 00 N
10 20250219 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 270 2 4.89 174337010 31034 223.88 5530 5800 5460 7170 3870 5520 5617.61 1.02 0 8053 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 313 -6.57 2.21 12 0.57 -881.00 2622.00 16620 20240213 -65.16 4445 20241209 30.26 6900 -16.09 20250109 5010 15.57 20250212 16550 -65.02 20240509 4445 30.26 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
11 20250219 151215 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 270 2 4.89 170129560 30307 218.63 5530 5800 5460 7170 3870 5520 5613.54 1.02 0 8068 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 313 -6.57 2.21 12 0.56 -881.00 2622.00 16620 20240213 -65.16 4445 20241209 30.26 6900 -16.09 20250109 5010 15.57 20250212 16550 -65.02 20240509 4445 30.26 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
12 20250219 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 190 2 3.44 122752550 22054 159.10 5530 5720 5460 7170 3870 5520 5566.00 1.02 0 4565 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 309 -6.48 2.18 12 0.41 -881.00 2622.00 16620 20240213 -65.64 4445 20241209 28.46 6900 -17.25 20250109 5010 13.97 20250212 16550 -65.50 20240509 4445 28.46 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N