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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-40,5,-0.49,769933110,94696,89.59,8030,8300,8010,10590,5710,8150,8130.61,0.90,0,3710,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,791,159.02,1.67,12,0.97,51.00,4867.00,14280,20240322,-43.21,5200,20241210,55.96,9470,-14.36,20250203,6940,16.86,20250109,14280,-43.21,20240322,5200,55.96,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-20,5,-0.25,727883900,89504,84.68,8030,8300,8010,10590,5710,8150,8132.41,0.90,0,3528,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,793,159.41,1.67,12,0.92,51.00,4867.00,14280,20240322,-43.07,5200,20241210,56.35,9470,-14.15,20250203,6940,17.15,20250109,14280,-43.07,20240322,5200,56.35,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-40,5,-0.49,650612120,79927,75.62,8030,8300,8010,10590,5710,8150,8140.07,0.90,0,3993,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,791,159.02,1.67,12,0.82,51.00,4867.00,14280,20240322,-43.21,5200,20241210,55.96,9470,-14.36,20250203,6940,16.86,20250109,14280,-43.21,20240322,5200,55.96,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,130600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-40,5,-0.49,595355090,73080,69.14,8030,8300,8030,10590,5710,8150,8146.62,0.90,0,3646,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,791,159.02,1.67,12,0.75,51.00,4867.00,14280,20240322,-43.21,5200,20241210,55.96,9470,-14.36,20250203,6940,16.86,20250109,14280,-43.21,20240322,5200,55.96,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,40,2,0.49,557310410,68411,64.72,8030,8300,8030,10590,5710,8150,8146.50,0.90,0,5666,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,798,160.59,1.68,12,0.70,51.00,4867.00,14280,20240322,-42.65,5200,20241210,57.50,9470,-13.52,20250203,6940,18.01,20250109,14280,-42.65,20240322,5200,57.50,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,60,2,0.74,506151790,62173,58.82,8030,8300,8030,10590,5710,8150,8141.01,0.90,0,3339,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,800,160.98,1.69,12,0.64,51.00,4867.00,14280,20240322,-42.51,5200,20241210,57.88,9470,-13.31,20250203,6940,18.30,20250109,14280,-42.51,20240322,5200,57.88,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,60,2,0.74,352194830,43467,41.12,8030,8230,8030,10590,5710,8150,8102.51,0.90,0,2103,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,800,160.98,1.69,12,0.45,51.00,4867.00,14280,20240322,-42.51,5200,20241210,57.88,9470,-13.31,20250203,6940,18.30,20250109,14280,-42.51,20240322,5200,57.88,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250221,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,30,2,0.37,143486130,17794,16.83,8030,8230,8030,10590,5710,8150,8063.44,0.90,0,6846,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,797,160.39,1.68,12,0.18,51.00,4867.00,14280,20240322,-42.72,5200,20241210,57.31,9470,-13.62,20250203,6940,17.87,20250109,14280,-42.72,20240322,5200,57.31,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N
20250220,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-330,5,-3.89,865708780,105349,59.24,8460,8480,8100,11020,5940,8480,8217.51,1.03,0,-12682,8740,8610,8500,8370,8260,8555,8315,51,2540,500,5420,10,1,9748596,795,159.80,1.67,12,1.08,51.00,4867.00,14280,20240322,-42.93,5200,20241210,56.73,9470,-13.94,20250203,6940,17.44,20250109,14280,-42.93,20240322,5200,56.73,20241210,5.52,N,059120,500,50 억,,100628,N,N,0,N,00,N
20250220,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-360,5,-4.25,796689660,96859,54.46,8460,8480,8110,11020,5940,8480,8224.86,1.03,0,-11539,8740,8610,8500,8370,8260,8555,8315,51,2540,500,5420,10,1,9748596,792,159.22,1.67,12,0.99,51.00,4867.00,14280,20240322,-43.14,5200,20241210,56.15,9470,-14.26,20250203,6940,17.00,20250109,14280,-43.14,20240322,5200,56.15,20241210,5.52,N,059120,500,50 억,,100628,N,N,0,N,00,N
20250220,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-310,5,-3.66,631664360,76575,43.06,8460,8480,8140,11020,5940,8480,8248.51,1.03,0,-10269,8740,8610,8500,8370,8260,8555,8315,51,2540,500,5420,10,1,9748596,796,160.20,1.68,12,0.79,51.00,4867.00,14280,20240322,-42.79,5200,20241210,57.12,9470,-13.73,20250203,6940,17.72,20250109,14280,-42.79,20240322,5200,57.12,20241210,5.52,N,059120,500,50 억,,100628,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 20250221 160559 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -40 5 -0.49 769933110 94696 89.59 8030 8300 8010 10590 5710 8150 8130.61 0.90 0 3710 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 791 159.02 1.67 12 0.97 51.00 4867.00 14280 20240322 -43.21 5200 20241210 55.96 9470 -14.36 20250203 6940 16.86 20250109 14280 -43.21 20240322 5200 55.96 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
3 20250221 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 -20 5 -0.25 727883900 89504 84.68 8030 8300 8010 10590 5710 8150 8132.41 0.90 0 3528 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 793 159.41 1.67 12 0.92 51.00 4867.00 14280 20240322 -43.07 5200 20241210 56.35 9470 -14.15 20250203 6940 17.15 20250109 14280 -43.07 20240322 5200 56.35 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
4 20250221 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -40 5 -0.49 650612120 79927 75.62 8030 8300 8010 10590 5710 8150 8140.07 0.90 0 3993 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 791 159.02 1.67 12 0.82 51.00 4867.00 14280 20240322 -43.21 5200 20241210 55.96 9470 -14.36 20250203 6940 16.86 20250109 14280 -43.21 20240322 5200 55.96 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
5 20250221 130600 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -40 5 -0.49 595355090 73080 69.14 8030 8300 8030 10590 5710 8150 8146.62 0.90 0 3646 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 791 159.02 1.67 12 0.75 51.00 4867.00 14280 20240322 -43.21 5200 20241210 55.96 9470 -14.36 20250203 6940 16.86 20250109 14280 -43.21 20240322 5200 55.96 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
6 20250221 120601 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 40 2 0.49 557310410 68411 64.72 8030 8300 8030 10590 5710 8150 8146.50 0.90 0 5666 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 798 160.59 1.68 12 0.70 51.00 4867.00 14280 20240322 -42.65 5200 20241210 57.50 9470 -13.52 20250203 6940 18.01 20250109 14280 -42.65 20240322 5200 57.50 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
7 20250221 110558 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 60 2 0.74 506151790 62173 58.82 8030 8300 8030 10590 5710 8150 8141.01 0.90 0 3339 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 800 160.98 1.69 12 0.64 51.00 4867.00 14280 20240322 -42.51 5200 20241210 57.88 9470 -13.31 20250203 6940 18.30 20250109 14280 -42.51 20240322 5200 57.88 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
8 20250221 100559 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 60 2 0.74 352194830 43467 41.12 8030 8230 8030 10590 5710 8150 8102.51 0.90 0 2103 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 800 160.98 1.69 12 0.45 51.00 4867.00 14280 20240322 -42.51 5200 20241210 57.88 9470 -13.31 20250203 6940 18.30 20250109 14280 -42.51 20240322 5200 57.88 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
9 20250221 090600 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 30 2 0.37 143486130 17794 16.83 8030 8230 8030 10590 5710 8150 8063.44 0.90 0 6846 8623 8386 8243 8006 7863 8315 7935 51 2440 500 5210 10 1 9748596 797 160.39 1.68 12 0.18 51.00 4867.00 14280 20240322 -42.72 5200 20241210 57.31 9470 -13.62 20250203 6940 17.87 20250109 14280 -42.72 20240322 5200 57.31 20241210 5.35 N 059120 500 50 억 87948 N N 0 N 00 N
10 20250220 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 -330 5 -3.89 865708780 105349 59.24 8460 8480 8100 11020 5940 8480 8217.51 1.03 0 -12682 8740 8610 8500 8370 8260 8555 8315 51 2540 500 5420 10 1 9748596 795 159.80 1.67 12 1.08 51.00 4867.00 14280 20240322 -42.93 5200 20241210 56.73 9470 -13.94 20250203 6940 17.44 20250109 14280 -42.93 20240322 5200 56.73 20241210 5.52 N 059120 500 50 억 100628 N N 0 N 00 N
11 20250220 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 -360 5 -4.25 796689660 96859 54.46 8460 8480 8110 11020 5940 8480 8224.86 1.03 0 -11539 8740 8610 8500 8370 8260 8555 8315 51 2540 500 5420 10 1 9748596 792 159.22 1.67 12 0.99 51.00 4867.00 14280 20240322 -43.14 5200 20241210 56.15 9470 -14.26 20250203 6940 17.00 20250109 14280 -43.14 20240322 5200 56.15 20241210 5.52 N 059120 500 50 억 100628 N N 0 N 00 N
12 20250220 140559 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 -310 5 -3.66 631664360 76575 43.06 8460 8480 8140 11020 5940 8480 8248.51 1.03 0 -10269 8740 8610 8500 8370 8260 8555 8315 51 2540 500 5420 10 1 9748596 796 160.20 1.68 12 0.79 51.00 4867.00 14280 20240322 -42.79 5200 20241210 57.12 9470 -13.73 20250203 6940 17.72 20250109 14280 -42.79 20240322 5200 57.12 20241210 5.52 N 059120 500 50 억 100628 N N 0 N 00 N