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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059100/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
20250211,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,31777150,6124,39.06,5200,5310,5150,6690,3610,5150,5188.95,5.15,0,-1558,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,367,-13.66,0.94,12,0.09,-380.00,5523.00,6920,20240322,-25.00,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6920,-25.00,20240322,4010,29.43,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,31543680,6079,38.78,5200,5310,5150,6690,3610,5150,5188.96,5.15,0,-1560,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,367,-13.66,0.94,12,0.09,-380.00,5523.00,6920,20240322,-25.00,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6920,-25.00,20240322,4010,29.43,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,50,2,0.97,29473300,5680,36.23,5200,5310,5150,6690,3610,5150,5188.96,5.15,0,-1551,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,368,-13.68,0.94,12,0.08,-380.00,5523.00,6920,20240322,-24.86,4010,20240805,29.68,6290,-17.33,20250109,4720,10.17,20250102,6920,-24.86,20240322,4010,29.68,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,28245520,5443,34.72,5200,5310,5150,6690,3610,5150,5189.33,5.15,0,-1549,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,367,-13.66,0.94,12,0.08,-380.00,5523.00,6920,20240322,-25.00,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6920,-25.00,20240322,4010,29.43,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,40,2,0.78,17315540,3337,21.29,5200,5310,5150,6690,3610,5150,5188.95,5.15,0,-1064,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,367,-13.66,0.94,12,0.05,-380.00,5523.00,6920,20240322,-25.00,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6920,-25.00,20240322,4010,29.43,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,60,2,1.17,12329500,2373,15.14,5200,5310,5150,6690,3610,5150,5195.74,5.15,0,-1015,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,368,-13.71,0.94,12,0.03,-380.00,5523.00,6920,20240322,-24.71,4010,20240805,29.93,6290,-17.17,20250109,4720,10.38,20250102,6920,-24.71,20240322,4010,29.93,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,60,2,1.17,9959160,1917,12.23,5200,5310,5150,6690,3610,5150,5195.18,5.15,0,-913,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,368,-13.71,0.94,12,0.03,-380.00,5523.00,6920,20240322,-24.71,4010,20240805,29.93,6290,-17.17,20250109,4720,10.38,20250102,6920,-24.71,20240322,4010,29.93,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250211,090542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,1721100,334,2.13,5200,5200,5150,6690,3610,5150,5152.99,5.15,0,-262,5343,5246,5143,5046,4943,5195,4995,35,1540,500,3290,10,1,7070860,366,-13.63,0.94,12,0.00,-380.00,5523.00,6920,20240322,-25.14,4010,20240805,29.18,6290,-17.65,20250109,4720,9.75,20250102,6920,-25.14,20240322,4010,29.18,20240805,1.25,N,059100,500,35 억,,364183,N,N,0,N,00,N
20250210,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-90,5,-1.72,79778260,15677,139.99,5240,5240,5040,6810,3670,5240,5088.87,5.14,0,883,5333,5286,5223,5176,5113,5255,5145,35,1570,500,3350,10,1,7070860,364,-13.55,0.93,12,0.22,-380.00,5523.00,6920,20240322,-25.58,4010,20240805,28.43,6290,-18.12,20250109,4720,9.11,20250102,6920,-25.58,20240322,4010,28.43,20240805,1.22,N,059100,500,35 억,,363295,N,N,0,N,00,N
20250210,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-110,5,-2.10,74982290,14739,131.61,5240,5240,5040,6810,3670,5240,5087.34,5.14,0,1006,5333,5286,5223,5176,5113,5255,5145,35,1570,500,3350,10,1,7070860,363,-13.50,0.93,12,0.21,-380.00,5523.00,6920,20240322,-25.87,4010,20240805,27.93,6290,-18.44,20250109,4720,8.69,20250102,6920,-25.87,20240322,4010,27.93,20240805,1.22,N,059100,500,35 억,,363295,N,N,0,N,00,N
20250210,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-100,5,-1.91,68025990,13380,119.47,5240,5240,5040,6810,3670,5240,5084.15,5.14,0,919,5333,5286,5223,5176,5113,5255,5145,35,1570,500,3350,10,1,7070860,363,-13.53,0.93,12,0.19,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.22,N,059100,500,35 억,,363295,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 20250211 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 40 2 0.78 31777150 6124 39.06 5200 5310 5150 6690 3610 5150 5188.95 5.15 0 -1558 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 367 -13.66 0.94 12 0.09 -380.00 5523.00 6920 20240322 -25.00 4010 20240805 29.43 6290 -17.49 20250109 4720 9.96 20250102 6920 -25.00 20240322 4010 29.43 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
3 20250211 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 40 2 0.78 31543680 6079 38.78 5200 5310 5150 6690 3610 5150 5188.96 5.15 0 -1560 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 367 -13.66 0.94 12 0.09 -380.00 5523.00 6920 20240322 -25.00 4010 20240805 29.43 6290 -17.49 20250109 4720 9.96 20250102 6920 -25.00 20240322 4010 29.43 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
4 20250211 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 50 2 0.97 29473300 5680 36.23 5200 5310 5150 6690 3610 5150 5188.96 5.15 0 -1551 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 368 -13.68 0.94 12 0.08 -380.00 5523.00 6920 20240322 -24.86 4010 20240805 29.68 6290 -17.33 20250109 4720 10.17 20250102 6920 -24.86 20240322 4010 29.68 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
5 20250211 130539 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 40 2 0.78 28245520 5443 34.72 5200 5310 5150 6690 3610 5150 5189.33 5.15 0 -1549 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 367 -13.66 0.94 12 0.08 -380.00 5523.00 6920 20240322 -25.00 4010 20240805 29.43 6290 -17.49 20250109 4720 9.96 20250102 6920 -25.00 20240322 4010 29.43 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
6 20250211 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 40 2 0.78 17315540 3337 21.29 5200 5310 5150 6690 3610 5150 5188.95 5.15 0 -1064 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 367 -13.66 0.94 12 0.05 -380.00 5523.00 6920 20240322 -25.00 4010 20240805 29.43 6290 -17.49 20250109 4720 9.96 20250102 6920 -25.00 20240322 4010 29.43 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
7 20250211 110540 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 60 2 1.17 12329500 2373 15.14 5200 5310 5150 6690 3610 5150 5195.74 5.15 0 -1015 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 368 -13.71 0.94 12 0.03 -380.00 5523.00 6920 20240322 -24.71 4010 20240805 29.93 6290 -17.17 20250109 4720 10.38 20250102 6920 -24.71 20240322 4010 29.93 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
8 20250211 100540 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 60 2 1.17 9959160 1917 12.23 5200 5310 5150 6690 3610 5150 5195.18 5.15 0 -913 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 368 -13.71 0.94 12 0.03 -380.00 5523.00 6920 20240322 -24.71 4010 20240805 29.93 6290 -17.17 20250109 4720 10.38 20250102 6920 -24.71 20240322 4010 29.93 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
9 20250211 090542 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 30 2 0.58 1721100 334 2.13 5200 5200 5150 6690 3610 5150 5152.99 5.15 0 -262 5343 5246 5143 5046 4943 5195 4995 35 1540 500 3290 10 1 7070860 366 -13.63 0.94 12 0.00 -380.00 5523.00 6920 20240322 -25.14 4010 20240805 29.18 6290 -17.65 20250109 4720 9.75 20250102 6920 -25.14 20240322 4010 29.18 20240805 1.25 N 059100 500 35 억 364183 N N 0 N 00 N
10 20250210 160537 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -90 5 -1.72 79778260 15677 139.99 5240 5240 5040 6810 3670 5240 5088.87 5.14 0 883 5333 5286 5223 5176 5113 5255 5145 35 1570 500 3350 10 1 7070860 364 -13.55 0.93 12 0.22 -380.00 5523.00 6920 20240322 -25.58 4010 20240805 28.43 6290 -18.12 20250109 4720 9.11 20250102 6920 -25.58 20240322 4010 28.43 20240805 1.22 N 059100 500 35 억 363295 N N 0 N 00 N
11 20250210 150537 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -110 5 -2.10 74982290 14739 131.61 5240 5240 5040 6810 3670 5240 5087.34 5.14 0 1006 5333 5286 5223 5176 5113 5255 5145 35 1570 500 3350 10 1 7070860 363 -13.50 0.93 12 0.21 -380.00 5523.00 6920 20240322 -25.87 4010 20240805 27.93 6290 -18.44 20250109 4720 8.69 20250102 6920 -25.87 20240322 4010 27.93 20240805 1.22 N 059100 500 35 억 363295 N N 0 N 00 N
12 20250210 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -100 5 -1.91 68025990 13380 119.47 5240 5240 5040 6810 3670 5240 5084.15 5.14 0 919 5333 5286 5223 5176 5113 5255 5145 35 1570 500 3350 10 1 7070860 363 -13.53 0.93 12 0.19 -380.00 5523.00 6920 20240322 -25.72 4010 20240805 28.18 6290 -18.28 20250109 4720 8.90 20250102 6920 -25.72 20240322 4010 28.18 20240805 1.22 N 059100 500 35 억 363295 N N 0 N 00 N