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
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
20250224,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,47026420,9326,70.79,5010,5070,5000,6560,3540,5050,5042.51,5.17,0,-392,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.13,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,34813800,6909,52.44,5010,5070,5000,6560,3540,5050,5038.91,5.17,0,-357,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.10,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-10,5,-0.20,28019750,5566,42.25,5010,5070,5000,6560,3540,5050,5034.09,5.17,0,72,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,356,-13.26,0.91,12,0.08,-380.00,5523.00,6920,20240322,-27.17,4010,20240805,25.69,6290,-19.87,20250109,4720,6.78,20250102,6920,-27.17,20240322,4010,25.69,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,130604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,0,3,0.00,27934170,5549,42.12,5010,5070,5000,6560,3540,5050,5034.09,5.17,0,83,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,357,-13.29,0.91,12,0.08,-380.00,5523.00,6920,20240322,-27.02,4010,20240805,25.94,6290,-19.71,20250109,4720,6.99,20250102,6920,-27.02,20240322,4010,25.94,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,10,2,0.20,9577670,1896,14.39,5010,5070,5010,6560,3540,5050,5051.51,5.17,0,-512,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.32,0.92,12,0.03,-380.00,5523.00,6920,20240322,-26.88,4010,20240805,26.18,6290,-19.55,20250109,4720,7.20,20250102,6920,-26.88,20240322,4010,26.18,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,8348490,1653,12.55,5010,5070,5010,6560,3540,5050,5050.51,5.17,0,-546,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.02,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,8343420,1652,12.54,5010,5070,5010,6560,3540,5050,5050.50,5.17,0,-546,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.02,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250224,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,3884740,768,5.83,5010,5070,5010,6560,3540,5050,5058.26,5.17,0,-639,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.01,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N
20250221,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,40,2,0.80,66657710,13174,70.39,5160,5160,5030,6510,3510,5010,5059.79,5.17,0,-162,5180,5095,5045,4960,4910,5070,4935,35,1500,500,3200,10,1,7070860,357,-13.29,0.91,12,0.19,-380.00,5523.00,6920,20240322,-27.02,4010,20240805,25.94,6290,-19.71,20250109,4720,6.99,20250102,6920,-27.02,20240322,4010,25.94,20240805,1.22,N,059100,500,35 억,,365900,N,N,0,N,00,N
20250221,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,80,2,1.60,64093030,12667,67.68,5160,5160,5030,6510,3510,5010,5059.84,5.17,0,-290,5180,5095,5045,4960,4910,5070,4935,35,1500,500,3200,10,1,7070860,360,-13.39,0.92,12,0.18,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.22,N,059100,500,35 억,,365900,N,N,0,N,00,N
20250221,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,50,2,1.00,49888530,9857,52.66,5160,5160,5030,6510,3510,5010,5061.23,5.17,0,-322,5180,5095,5045,4960,4910,5070,4935,35,1500,500,3200,10,1,7070860,358,-13.32,0.92,12,0.14,-380.00,5523.00,6920,20240322,-26.88,4010,20240805,26.18,6290,-19.55,20250109,4720,7.20,20250102,6920,-26.88,20240322,4010,26.18,20240805,1.22,N,059100,500,35 억,,365900,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 160604 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 20 2 0.40 47026420 9326 70.79 5010 5070 5000 6560 3540 5050 5042.51 5.17 0 -392 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 358 -13.34 0.92 12 0.13 -380.00 5523.00 6920 20240322 -26.73 4010 20240805 26.43 6290 -19.40 20250109 4720 7.42 20250102 6920 -26.73 20240322 4010 26.43 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
3 20250224 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 20 2 0.40 34813800 6909 52.44 5010 5070 5000 6560 3540 5050 5038.91 5.17 0 -357 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 358 -13.34 0.92 12 0.10 -380.00 5523.00 6920 20240322 -26.73 4010 20240805 26.43 6290 -19.40 20250109 4720 7.42 20250102 6920 -26.73 20240322 4010 26.43 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
4 20250224 140602 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 -10 5 -0.20 28019750 5566 42.25 5010 5070 5000 6560 3540 5050 5034.09 5.17 0 72 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 356 -13.26 0.91 12 0.08 -380.00 5523.00 6920 20240322 -27.17 4010 20240805 25.69 6290 -19.87 20250109 4720 6.78 20250102 6920 -27.17 20240322 4010 25.69 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
5 20250224 130604 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 0 3 0.00 27934170 5549 42.12 5010 5070 5000 6560 3540 5050 5034.09 5.17 0 83 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 357 -13.29 0.91 12 0.08 -380.00 5523.00 6920 20240322 -27.02 4010 20240805 25.94 6290 -19.71 20250109 4720 6.99 20250102 6920 -27.02 20240322 4010 25.94 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
6 20250224 120601 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 10 2 0.20 9577670 1896 14.39 5010 5070 5010 6560 3540 5050 5051.51 5.17 0 -512 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 358 -13.32 0.92 12 0.03 -380.00 5523.00 6920 20240322 -26.88 4010 20240805 26.18 6290 -19.55 20250109 4720 7.20 20250102 6920 -26.88 20240322 4010 26.18 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
7 20250224 110600 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 20 2 0.40 8348490 1653 12.55 5010 5070 5010 6560 3540 5050 5050.51 5.17 0 -546 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 358 -13.34 0.92 12 0.02 -380.00 5523.00 6920 20240322 -26.73 4010 20240805 26.43 6290 -19.40 20250109 4720 7.42 20250102 6920 -26.73 20240322 4010 26.43 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
8 20250224 100559 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 20 2 0.40 8343420 1652 12.54 5010 5070 5010 6560 3540 5050 5050.50 5.17 0 -546 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 358 -13.34 0.92 12 0.02 -380.00 5523.00 6920 20240322 -26.73 4010 20240805 26.43 6290 -19.40 20250109 4720 7.42 20250102 6920 -26.73 20240322 4010 26.43 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
9 20250224 090605 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 20 2 0.40 3884740 768 5.83 5010 5070 5010 6560 3540 5050 5058.26 5.17 0 -639 5210 5130 5080 5000 4950 5105 4975 35 1510 500 3230 10 1 7070860 358 -13.34 0.92 12 0.01 -380.00 5523.00 6920 20240322 -26.73 4010 20240805 26.43 6290 -19.40 20250109 4720 7.42 20250102 6920 -26.73 20240322 4010 26.43 20240805 1.22 N 059100 500 35 억 365728 N N 0 N 00 N
10 20250221 160559 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 40 2 0.80 66657710 13174 70.39 5160 5160 5030 6510 3510 5010 5059.79 5.17 0 -162 5180 5095 5045 4960 4910 5070 4935 35 1500 500 3200 10 1 7070860 357 -13.29 0.91 12 0.19 -380.00 5523.00 6920 20240322 -27.02 4010 20240805 25.94 6290 -19.71 20250109 4720 6.99 20250102 6920 -27.02 20240322 4010 25.94 20240805 1.22 N 059100 500 35 억 365900 N N 0 N 00 N
11 20250221 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 80 2 1.60 64093030 12667 67.68 5160 5160 5030 6510 3510 5010 5059.84 5.17 0 -290 5180 5095 5045 4960 4910 5070 4935 35 1500 500 3200 10 1 7070860 360 -13.39 0.92 12 0.18 -380.00 5523.00 6920 20240322 -26.45 4010 20240805 26.93 6290 -19.08 20250109 4720 7.84 20250102 6920 -26.45 20240322 4010 26.93 20240805 1.22 N 059100 500 35 억 365900 N N 0 N 00 N
12 20250221 140600 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 50 2 1.00 49888530 9857 52.66 5160 5160 5030 6510 3510 5010 5061.23 5.17 0 -322 5180 5095 5045 4960 4910 5070 4935 35 1500 500 3200 10 1 7070860 358 -13.32 0.92 12 0.14 -380.00 5523.00 6920 20240322 -26.88 4010 20240805 26.18 6290 -19.55 20250109 4720 7.20 20250102 6920 -26.88 20240322 4010 26.18 20240805 1.22 N 059100 500 35 억 365900 N N 0 N 00 N