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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059120/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
20250228,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-200,5,-2.70,491879860,68133,87.24,7200,7340,7140,9640,5200,7420,7219.38,1.01,0,4635,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,704,141.57,1.48,12,0.70,51.00,4867.00,14280,20240322,-49.44,5200,20241210,38.85,9470,-23.76,20250203,6940,4.03,20250109,14280,-49.44,20240322,5200,38.85,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-170,5,-2.29,475817020,65909,84.39,7200,7340,7140,9640,5200,7420,7219.27,1.01,0,5410,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,707,142.16,1.49,12,0.68,51.00,4867.00,14280,20240322,-49.23,5200,20241210,39.42,9470,-23.44,20250203,6940,4.47,20250109,14280,-49.23,20240322,5200,39.42,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-150,5,-2.02,444180550,61532,78.79,7200,7340,7140,9640,5200,7420,7218.66,1.01,0,6827,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,709,142.55,1.49,12,0.63,51.00,4867.00,14280,20240322,-49.09,5200,20241210,39.81,9470,-23.23,20250203,6940,4.76,20250109,14280,-49.09,20240322,5200,39.81,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,130618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-220,5,-2.96,415167820,57527,73.66,7200,7340,7140,9640,5200,7420,7216.89,1.01,0,5161,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,702,141.18,1.48,12,0.59,51.00,4867.00,14280,20240322,-49.58,5200,20241210,38.46,9470,-23.97,20250203,6940,3.75,20250109,14280,-49.58,20240322,5200,38.46,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,-260,5,-3.50,394142420,54607,69.92,7200,7340,7140,9640,5200,7420,7217.76,1.01,0,5932,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,698,140.39,1.47,12,0.56,51.00,4867.00,14280,20240322,-49.86,5200,20241210,37.69,9470,-24.39,20250203,6940,3.17,20250109,14280,-49.86,20240322,5200,37.69,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-190,5,-2.56,279113730,38536,49.34,7200,7340,7180,9640,5200,7420,7242.89,1.01,0,5707,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,705,141.76,1.49,12,0.40,51.00,4867.00,14280,20240322,-49.37,5200,20241210,39.04,9470,-23.65,20250203,6940,4.18,20250109,14280,-49.37,20240322,5200,39.04,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-160,5,-2.16,236227240,32585,41.72,7200,7340,7200,9640,5200,7420,7249.52,1.01,0,5014,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,708,142.35,1.49,12,0.33,51.00,4867.00,14280,20240322,-49.16,5200,20241210,39.62,9470,-23.34,20250203,6940,4.61,20250109,14280,-49.16,20240322,5200,39.62,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250228,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-120,5,-1.62,41683120,5770,7.39,7200,7320,7200,9640,5200,7420,7223.77,1.01,0,-67,8073,7746,7583,7256,7093,7665,7175,51,2220,500,4740,10,1,9748596,712,143.14,1.50,12,0.06,51.00,4867.00,14280,20240322,-48.88,5200,20241210,40.38,9470,-22.91,20250203,6940,5.19,20250109,14280,-48.88,20240322,5200,40.38,20241210,5.23,N,059120,500,50 억,,98429,N,N,0,N,00,N
20250227,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-360,5,-4.63,585632680,77701,157.01,7840,7910,7420,10110,5450,7780,7537.15,1.06,0,-4615,8000,7890,7750,7640,7500,7945,7695,51,2330,500,4970,10,1,9748596,723,145.49,1.52,12,0.80,51.00,4867.00,14280,20240322,-48.04,5200,20241210,42.69,9470,-21.65,20250203,6940,6.92,20250109,14280,-48.04,20240322,5200,42.69,20241210,5.25,N,059120,500,50 억,,103026,N,N,0,N,00,N
20250227,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-300,5,-3.86,509678680,67487,136.37,7840,7910,7440,10110,5450,7780,7552.25,1.06,0,-308,8000,7890,7750,7640,7500,7945,7695,51,2330,500,4970,10,1,9748596,729,146.67,1.54,12,0.69,51.00,4867.00,14280,20240322,-47.62,5200,20241210,43.85,9470,-21.01,20250203,6940,7.78,20250109,14280,-47.62,20240322,5200,43.85,20241210,5.25,N,059120,500,50 억,,103026,N,N,0,N,00,N
20250227,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-300,5,-3.86,428081110,56575,114.32,7840,7910,7440,10110,5450,7780,7566.61,1.06,0,932,8000,7890,7750,7640,7500,7945,7695,51,2330,500,4970,10,1,9748596,729,146.67,1.54,12,0.58,51.00,4867.00,14280,20240322,-47.62,5200,20241210,43.85,9470,-21.01,20250203,6940,7.78,20250109,14280,-47.62,20240322,5200,43.85,20241210,5.25,N,059120,500,50 억,,103026,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 20250228 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 -200 5 -2.70 491879860 68133 87.24 7200 7340 7140 9640 5200 7420 7219.38 1.01 0 4635 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 704 141.57 1.48 12 0.70 51.00 4867.00 14280 20240322 -49.44 5200 20241210 38.85 9470 -23.76 20250203 6940 4.03 20250109 14280 -49.44 20240322 5200 38.85 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
3 20250228 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -170 5 -2.29 475817020 65909 84.39 7200 7340 7140 9640 5200 7420 7219.27 1.01 0 5410 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 707 142.16 1.49 12 0.68 51.00 4867.00 14280 20240322 -49.23 5200 20241210 39.42 9470 -23.44 20250203 6940 4.47 20250109 14280 -49.23 20240322 5200 39.42 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
4 20250228 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 -150 5 -2.02 444180550 61532 78.79 7200 7340 7140 9640 5200 7420 7218.66 1.01 0 6827 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 709 142.55 1.49 12 0.63 51.00 4867.00 14280 20240322 -49.09 5200 20241210 39.81 9470 -23.23 20250203 6940 4.76 20250109 14280 -49.09 20240322 5200 39.81 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
5 20250228 130618 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 -220 5 -2.96 415167820 57527 73.66 7200 7340 7140 9640 5200 7420 7216.89 1.01 0 5161 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 702 141.18 1.48 12 0.59 51.00 4867.00 14280 20240322 -49.58 5200 20241210 38.46 9470 -23.97 20250203 6940 3.75 20250109 14280 -49.58 20240322 5200 38.46 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
6 20250228 120616 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 -260 5 -3.50 394142420 54607 69.92 7200 7340 7140 9640 5200 7420 7217.76 1.01 0 5932 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 698 140.39 1.47 12 0.56 51.00 4867.00 14280 20240322 -49.86 5200 20241210 37.69 9470 -24.39 20250203 6940 3.17 20250109 14280 -49.86 20240322 5200 37.69 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
7 20250228 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -190 5 -2.56 279113730 38536 49.34 7200 7340 7180 9640 5200 7420 7242.89 1.01 0 5707 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 705 141.76 1.49 12 0.40 51.00 4867.00 14280 20240322 -49.37 5200 20241210 39.04 9470 -23.65 20250203 6940 4.18 20250109 14280 -49.37 20240322 5200 39.04 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
8 20250228 100615 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 -160 5 -2.16 236227240 32585 41.72 7200 7340 7200 9640 5200 7420 7249.52 1.01 0 5014 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 708 142.35 1.49 12 0.33 51.00 4867.00 14280 20240322 -49.16 5200 20241210 39.62 9470 -23.34 20250203 6940 4.61 20250109 14280 -49.16 20240322 5200 39.62 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
9 20250228 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -120 5 -1.62 41683120 5770 7.39 7200 7320 7200 9640 5200 7420 7223.77 1.01 0 -67 8073 7746 7583 7256 7093 7665 7175 51 2220 500 4740 10 1 9748596 712 143.14 1.50 12 0.06 51.00 4867.00 14280 20240322 -48.88 5200 20241210 40.38 9470 -22.91 20250203 6940 5.19 20250109 14280 -48.88 20240322 5200 40.38 20241210 5.23 N 059120 500 50 억 98429 N N 0 N 00 N
10 20250227 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -360 5 -4.63 585632680 77701 157.01 7840 7910 7420 10110 5450 7780 7537.15 1.06 0 -4615 8000 7890 7750 7640 7500 7945 7695 51 2330 500 4970 10 1 9748596 723 145.49 1.52 12 0.80 51.00 4867.00 14280 20240322 -48.04 5200 20241210 42.69 9470 -21.65 20250203 6940 6.92 20250109 14280 -48.04 20240322 5200 42.69 20241210 5.25 N 059120 500 50 억 103026 N N 0 N 00 N
11 20250227 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 -300 5 -3.86 509678680 67487 136.37 7840 7910 7440 10110 5450 7780 7552.25 1.06 0 -308 8000 7890 7750 7640 7500 7945 7695 51 2330 500 4970 10 1 9748596 729 146.67 1.54 12 0.69 51.00 4867.00 14280 20240322 -47.62 5200 20241210 43.85 9470 -21.01 20250203 6940 7.78 20250109 14280 -47.62 20240322 5200 43.85 20241210 5.25 N 059120 500 50 억 103026 N N 0 N 00 N
12 20250227 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 -300 5 -3.86 428081110 56575 114.32 7840 7910 7440 10110 5450 7780 7566.61 1.06 0 932 8000 7890 7750 7640 7500 7945 7695 51 2330 500 4970 10 1 9748596 729 146.67 1.54 12 0.58 51.00 4867.00 14280 20240322 -47.62 5200 20241210 43.85 9470 -21.01 20250203 6940 7.78 20250109 14280 -47.62 20240322 5200 43.85 20241210 5.25 N 059120 500 50 억 103026 N N 0 N 00 N