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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-50,5,-0.97,27024310,5294,51.42,5150,5150,5070,6680,3600,5140,5104.71,5.13,0,1419,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,360,-13.39,0.92,12,0.07,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.23,N,059100,500,35 억,,362945,N,N,0,N,00,N
20250219,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,0,3,0.00,21436630,4203,40.82,5150,5150,5070,6680,3600,5140,5100.32,5.13,0,1344,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,363,-13.53,0.93,12,0.06,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.23,N,059100,500,35 억,,362945,N,N,0,N,00,N
20250219,110555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-40,5,-0.78,17766200,3485,33.85,5150,5150,5070,6680,3600,5140,5097.91,5.13,0,1354,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,361,-13.42,0.92,12,0.05,-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
20250219,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-60,5,-1.17,15740540,3088,29.99,5150,5150,5070,6680,3600,5140,5097.33,5.13,0,1255,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,359,-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,-26.59,20240322,4010,26.68,20240805,1.23,N,059100,500,35 억,,362945,N,N,0,N,00,N
20250219,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-70,5,-1.36,2159340,424,4.12,5150,5150,5070,6680,3600,5140,5092.78,5.13,0,-1,5193,5166,5113,5086,5033,5180,5100,35,1540,500,3280,10,1,7070860,358,-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,-26.73,20240322,4010,26.43,20240805,1.23,N,059100,500,35 억,,362945,N,N,0,N,00,N
20250218,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,0,3,0.00,52415340,10295,67.49,5080,5140,5060,6680,3600,5140,5091.34,5.14,0,-163,5233,5186,5133,5086,5033,5210,5110,35,1540,500,3280,10,1,7070860,363,-13.53,0.93,12,0.15,-380.00,5523.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6920,-25.72,20240322,4010,28.18,20240805,1.26,N,059100,500,35 억,,363111,N,N,0,N,00,N
20250218,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-30,5,-0.58,40514800,7977,52.30,5080,5130,5060,6680,3600,5140,5078.95,5.14,0,62,5233,5186,5133,5086,5033,5210,5110,35,1540,500,3280,10,1,7070860,361,-13.45,0.93,12,0.11,-380.00,5523.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6920,-26.16,20240322,4010,27.43,20240805,1.26,N,059100,500,35 억,,363111,N,N,0,N,00,N
20250218,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-50,5,-0.97,36869980,7262,47.61,5080,5130,5060,6680,3600,5140,5077.11,5.14,0,87,5233,5186,5133,5086,5033,5210,5110,35,1540,500,3280,10,1,7070860,360,-13.39,0.92,12,0.10,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.26,N,059100,500,35 억,,363111,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 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
3 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
4 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
5 20250219 130554 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 -50 5 -0.97 27024310 5294 51.42 5150 5150 5070 6680 3600 5140 5104.71 5.13 0 1419 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 10 1 7070860 360 -13.39 0.92 12 0.07 -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 1.23 N 059100 500 35 억 362945 N N 0 N 00 N
6 20250219 120554 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 0 3 0.00 21436630 4203 40.82 5150 5150 5070 6680 3600 5140 5100.32 5.13 0 1344 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 10 1 7070860 363 -13.53 0.93 12 0.06 -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 1.23 N 059100 500 35 억 362945 N N 0 N 00 N
7 20250219 110555 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -40 5 -0.78 17766200 3485 33.85 5150 5150 5070 6680 3600 5140 5097.91 5.13 0 1354 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 10 1 7070860 361 -13.42 0.92 12 0.05 -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
8 20250219 100554 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -60 5 -1.17 15740540 3088 29.99 5150 5150 5070 6680 3600 5140 5097.33 5.13 0 1255 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 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 1.23 N 059100 500 35 억 362945 N N 0 N 00 N
9 20250219 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 -70 5 -1.36 2159340 424 4.12 5150 5150 5070 6680 3600 5140 5092.78 5.13 0 -1 5193 5166 5113 5086 5033 5180 5100 35 1540 500 3280 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 1.23 N 059100 500 35 억 362945 N N 0 N 00 N
10 20250218 160553 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 0 3 0.00 52415340 10295 67.49 5080 5140 5060 6680 3600 5140 5091.34 5.14 0 -163 5233 5186 5133 5086 5033 5210 5110 35 1540 500 3280 10 1 7070860 363 -13.53 0.93 12 0.15 -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 1.26 N 059100 500 35 억 363111 N N 0 N 00 N
11 20250218 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -30 5 -0.58 40514800 7977 52.30 5080 5130 5060 6680 3600 5140 5078.95 5.14 0 62 5233 5186 5133 5086 5033 5210 5110 35 1540 500 3280 10 1 7070860 361 -13.45 0.93 12 0.11 -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 1.26 N 059100 500 35 억 363111 N N 0 N 00 N
12 20250218 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 -50 5 -0.97 36869980 7262 47.61 5080 5130 5060 6680 3600 5140 5077.11 5.14 0 87 5233 5186 5133 5086 5033 5210 5110 35 1540 500 3280 10 1 7070860 360 -13.39 0.92 12 0.10 -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 1.26 N 059100 500 35 억 363111 N N 0 N 00 N