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
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
20250220,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-100,5,-1.96,94262180,18693,253.29,5130,5130,4995,6640,3580,5110,5042.65,5.17,0,148,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,354,-13.18,0.91,12,0.26,-380.00,5523.00,6920,20240322,-27.60,4010,20240805,24.94,6290,-20.35,20250109,4720,6.14,20250102,6920,-27.60,20240322,4010,24.94,20240805,1.22,N,059100,500,35 억,,365621,N,N,0,N,00,N
20250220,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-40,5,-0.78,69473790,13750,186.31,5130,5130,4995,6640,3580,5110,5052.64,5.17,0,188,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,358,-13.34,0.92,12,0.19,-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,,365621,N,N,0,N,00,N
20250220,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-40,5,-0.78,61730380,12218,165.56,5130,5130,4995,6640,3580,5110,5052.41,5.17,0,592,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,358,-13.34,0.92,12,0.17,-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,,365621,N,N,0,N,00,N
20250220,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-70,5,-1.37,55191500,10926,148.05,5130,5130,4995,6640,3580,5110,5051.39,5.17,0,1077,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,356,-13.26,0.91,12,0.15,-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,,365621,N,N,0,N,00,N
20250220,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-30,5,-0.59,19757440,3878,52.55,5130,5130,5080,6640,3580,5110,5094.75,5.17,0,-271,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,359,-13.37,0.92,12,0.05,-380.00,5523.00,6920,20240322,-26.59,4010,20240805,26.68,6290,-19.24,20250109,4720,7.63,20250102,6920,-26.59,20240322,4010,26.68,20240805,1.22,N,059100,500,35 억,,365621,N,N,0,N,00,N
20250220,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-10,5,-0.20,15532920,3048,41.30,5130,5130,5080,6640,3580,5110,5096.10,5.17,0,-271,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,361,-13.42,0.92,12,0.04,-380.00,5523.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6920,-26.30,20240322,4010,27.18,20240805,1.22,N,059100,500,35 억,,365621,N,N,0,N,00,N
20250220,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-30,5,-0.59,13657040,2679,36.30,5130,5130,5080,6640,3580,5110,5097.81,5.17,0,-271,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,359,-13.37,0.92,12,0.04,-380.00,5523.00,6920,20240322,-26.59,4010,20240805,26.68,6290,-19.24,20250109,4720,7.63,20250102,6920,-26.59,20240322,4010,26.68,20240805,1.22,N,059100,500,35 억,,365621,N,N,0,N,00,N
20250220,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,20,2,0.39,5130,1,0.01,5130,5130,5130,6640,3580,5110,5130.00,5.17,0,0,5190,5150,5110,5070,5030,5130,5050,35,1530,500,3270,10,1,7070860,363,-13.50,0.93,12,0.00,-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,,365621,N,N,0,N,00,N
20250219,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-30,5,-0.58,37657360,7379,71.67,5150,5150,5070,6680,3600,5140,5103.31,5.13,0,2685,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,361,-13.45,0.93,12,0.10,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.23,N,059100,500,35 억,,362945,N,N,0,N,00,N
20250219,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-40,5,-0.78,36936970,7238,70.30,5150,5150,5070,6680,3600,5140,5103.20,5.13,0,2760,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,361,-13.42,0.92,12,0.10,-380.00,5523.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6920,-26.30,20240322,4010,27.18,20240805,1.23,N,059100,500,35 억,,362945,N,N,0,N,00,N
20250219,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-30,5,-0.58,29251760,5731,55.66,5150,5150,5070,6680,3600,5140,5104.13,5.13,0,1617,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,361,-13.45,0.93,12,0.08,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.23,N,059100,500,35 억,,362945,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 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 5010 -100 5 -1.96 94262180 18693 253.29 5130 5130 4995 6640 3580 5110 5042.65 5.17 0 148 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 354 -13.18 0.91 12 0.26 -380.00 5523.00 6920 20240322 -27.60 4010 20240805 24.94 6290 -20.35 20250109 4720 6.14 20250102 6920 -27.60 20240322 4010 24.94 20240805 1.22 N 059100 500 35 억 365621 N N 0 N 00 N
3 20250220 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 -40 5 -0.78 69473790 13750 186.31 5130 5130 4995 6640 3580 5110 5052.64 5.17 0 188 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 358 -13.34 0.92 12 0.19 -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 365621 N N 0 N 00 N
4 20250220 140559 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 -40 5 -0.78 61730380 12218 165.56 5130 5130 4995 6640 3580 5110 5052.41 5.17 0 592 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 358 -13.34 0.92 12 0.17 -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 365621 N N 0 N 00 N
5 20250220 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 -70 5 -1.37 55191500 10926 148.05 5130 5130 4995 6640 3580 5110 5051.39 5.17 0 1077 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 356 -13.26 0.91 12 0.15 -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 365621 N N 0 N 00 N
6 20250220 120556 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -30 5 -0.59 19757440 3878 52.55 5130 5130 5080 6640 3580 5110 5094.75 5.17 0 -271 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 359 -13.37 0.92 12 0.05 -380.00 5523.00 6920 20240322 -26.59 4010 20240805 26.68 6290 -19.24 20250109 4720 7.63 20250102 6920 -26.59 20240322 4010 26.68 20240805 1.22 N 059100 500 35 억 365621 N N 0 N 00 N
7 20250220 110557 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -10 5 -0.20 15532920 3048 41.30 5130 5130 5080 6640 3580 5110 5096.10 5.17 0 -271 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 361 -13.42 0.92 12 0.04 -380.00 5523.00 6920 20240322 -26.30 4010 20240805 27.18 6290 -18.92 20250109 4720 8.05 20250102 6920 -26.30 20240322 4010 27.18 20240805 1.22 N 059100 500 35 억 365621 N N 0 N 00 N
8 20250220 100556 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -30 5 -0.59 13657040 2679 36.30 5130 5130 5080 6640 3580 5110 5097.81 5.17 0 -271 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 359 -13.37 0.92 12 0.04 -380.00 5523.00 6920 20240322 -26.59 4010 20240805 26.68 6290 -19.24 20250109 4720 7.63 20250102 6920 -26.59 20240322 4010 26.68 20240805 1.22 N 059100 500 35 억 365621 N N 0 N 00 N
9 20250220 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 20 2 0.39 5130 1 0.01 5130 5130 5130 6640 3580 5110 5130.00 5.17 0 0 5190 5150 5110 5070 5030 5130 5050 35 1530 500 3270 10 1 7070860 363 -13.50 0.93 12 0.00 -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 365621 N N 0 N 00 N
10 20250219 160555 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -30 5 -0.58 37657360 7379 71.67 5150 5150 5070 6680 3600 5140 5103.31 5.13 0 2685 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 10 1 7070860 361 -13.45 0.93 12 0.10 -380.00 5523.00 6920 20240322 -26.16 4010 20240805 27.43 6290 -18.76 20250109 4720 8.26 20250102 6920 -26.16 20240322 4010 27.43 20240805 1.23 N 059100 500 35 억 362945 N N 0 N 00 N
11 20250219 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -40 5 -0.78 36936970 7238 70.30 5150 5150 5070 6680 3600 5140 5103.20 5.13 0 2760 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 10 1 7070860 361 -13.42 0.92 12 0.10 -380.00 5523.00 6920 20240322 -26.30 4010 20240805 27.18 6290 -18.92 20250109 4720 8.05 20250102 6920 -26.30 20240322 4010 27.18 20240805 1.23 N 059100 500 35 억 362945 N N 0 N 00 N
12 20250219 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -30 5 -0.58 29251760 5731 55.66 5150 5150 5070 6680 3600 5140 5104.13 5.13 0 1617 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 10 1 7070860 361 -13.45 0.93 12 0.08 -380.00 5523.00 6920 20240322 -26.16 4010 20240805 27.43 6290 -18.76 20250109 4720 8.26 20250102 6920 -26.16 20240322 4010 27.43 20240805 1.23 N 059100 500 35 억 362945 N N 0 N 00 N