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
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
20250219,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-100,5,-1.17,1508708790,177626,39.95,8620,8630,8390,11150,6010,8580,8493.74,1.22,0,-19862,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,827,166.27,1.74,12,1.82,51.00,4867.00,14280,20240322,-40.62,5200,20241210,63.08,9470,-10.45,20250203,6940,22.19,20250109,14280,-40.62,20240322,5200,63.08,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-90,5,-1.05,1438402810,169328,38.08,8620,8630,8390,11150,6010,8580,8494.76,1.22,0,-20295,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,828,166.47,1.74,12,1.74,51.00,4867.00,14280,20240322,-40.55,5200,20241210,63.27,9470,-10.35,20250203,6940,22.33,20250109,14280,-40.55,20240322,5200,63.27,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,0,3,0.00,1264606010,148920,33.49,8620,8630,8390,11150,6010,8580,8491.83,1.22,0,-19434,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,836,168.24,1.76,12,1.53,51.00,4867.00,14280,20240322,-39.92,5200,20241210,65.00,9470,-9.40,20250203,6940,23.63,20250109,14280,-39.92,20240322,5200,65.00,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-60,5,-0.70,1175064850,138420,31.13,8620,8630,8390,11150,6010,8580,8489.11,1.22,0,-15494,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,831,167.06,1.75,12,1.42,51.00,4867.00,14280,20240322,-40.34,5200,20241210,63.85,9470,-10.03,20250203,6940,22.77,20250109,14280,-40.34,20240322,5200,63.85,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-60,5,-0.70,1045948220,123277,27.72,8620,8630,8390,11150,6010,8580,8484.51,1.22,0,-18971,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,831,167.06,1.75,12,1.26,51.00,4867.00,14280,20240322,-40.34,5200,20241210,63.85,9470,-10.03,20250203,6940,22.77,20250109,14280,-40.34,20240322,5200,63.85,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,110555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-120,5,-1.40,848520770,100087,22.51,8620,8630,8390,11150,6010,8580,8477.80,1.22,0,-15154,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,825,165.88,1.74,12,1.03,51.00,4867.00,14280,20240322,-40.76,5200,20241210,62.69,9470,-10.67,20250203,6940,21.90,20250109,14280,-40.76,20240322,5200,62.69,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,100555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-130,5,-1.52,561551400,66066,14.86,8620,8630,8420,11150,6010,8580,8499.82,1.22,0,-9131,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,824,165.69,1.74,12,0.68,51.00,4867.00,14280,20240322,-40.83,5200,20241210,62.50,9470,-10.77,20250203,6940,21.76,20250109,14280,-40.83,20240322,5200,62.50,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250219,090556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-80,5,-0.93,165675490,19363,4.35,8620,8630,8450,11150,6010,8580,8556.26,1.22,0,-4608,9193,8886,8573,8266,7953,9040,8420,51,2570,500,5490,10,1,9748596,829,166.67,1.75,12,0.20,51.00,4867.00,14280,20240322,-40.48,5200,20241210,63.46,9470,-10.24,20250203,6940,22.48,20250109,14280,-40.48,20240322,5200,63.46,20241210,5.63,N,059120,500,50 억,,118984,N,N,0,N,00,N
20250218,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,220,2,2.63,3815880840,441528,253.42,8420,8880,8260,10860,5860,8360,8642.45,0.89,0,33460,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,836,168.24,1.76,12,4.53,51.00,4867.00,14280,20240322,-39.92,5200,20241210,65.00,9470,-9.40,20250203,6940,23.63,20250109,14280,-39.92,20240322,5200,65.00,20241210,5.58,N,059120,500,50 억,,86564,N,N,0,N,00,N
20250218,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,240,2,2.87,3687211350,426545,244.82,8420,8880,8260,10860,5860,8360,8644.37,0.89,0,31657,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,838,168.63,1.77,12,4.38,51.00,4867.00,14280,20240322,-39.78,5200,20241210,65.38,9470,-9.19,20250203,6940,23.92,20250109,14280,-39.78,20240322,5200,65.38,20241210,5.58,N,059120,500,50 억,,86564,N,N,0,N,00,N
20250218,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,340,2,4.07,3386435880,391722,224.84,8420,8880,8260,10860,5860,8360,8645.00,0.89,0,29157,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,848,170.59,1.79,12,4.02,51.00,4867.00,14280,20240322,-39.08,5200,20241210,67.31,9470,-8.13,20250203,6940,25.36,20250109,14280,-39.08,20240322,5200,67.31,20241210,5.58,N,059120,500,50 억,,86564,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 8480 -100 5 -1.17 1508708790 177626 39.95 8620 8630 8390 11150 6010 8580 8493.74 1.22 0 -19862 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 827 166.27 1.74 12 1.82 51.00 4867.00 14280 20240322 -40.62 5200 20241210 63.08 9470 -10.45 20250203 6940 22.19 20250109 14280 -40.62 20240322 5200 63.08 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
3 20250219 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -90 5 -1.05 1438402810 169328 38.08 8620 8630 8390 11150 6010 8580 8494.76 1.22 0 -20295 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 828 166.47 1.74 12 1.74 51.00 4867.00 14280 20240322 -40.55 5200 20241210 63.27 9470 -10.35 20250203 6940 22.33 20250109 14280 -40.55 20240322 5200 63.27 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
4 20250219 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 0 3 0.00 1264606010 148920 33.49 8620 8630 8390 11150 6010 8580 8491.83 1.22 0 -19434 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 836 168.24 1.76 12 1.53 51.00 4867.00 14280 20240322 -39.92 5200 20241210 65.00 9470 -9.40 20250203 6940 23.63 20250109 14280 -39.92 20240322 5200 65.00 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
5 20250219 130555 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 -60 5 -0.70 1175064850 138420 31.13 8620 8630 8390 11150 6010 8580 8489.11 1.22 0 -15494 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 831 167.06 1.75 12 1.42 51.00 4867.00 14280 20240322 -40.34 5200 20241210 63.85 9470 -10.03 20250203 6940 22.77 20250109 14280 -40.34 20240322 5200 63.85 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
6 20250219 120554 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 -60 5 -0.70 1045948220 123277 27.72 8620 8630 8390 11150 6010 8580 8484.51 1.22 0 -18971 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 831 167.06 1.75 12 1.26 51.00 4867.00 14280 20240322 -40.34 5200 20241210 63.85 9470 -10.03 20250203 6940 22.77 20250109 14280 -40.34 20240322 5200 63.85 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
7 20250219 110555 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -120 5 -1.40 848520770 100087 22.51 8620 8630 8390 11150 6010 8580 8477.80 1.22 0 -15154 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 825 165.88 1.74 12 1.03 51.00 4867.00 14280 20240322 -40.76 5200 20241210 62.69 9470 -10.67 20250203 6940 21.90 20250109 14280 -40.76 20240322 5200 62.69 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
8 20250219 100555 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 -130 5 -1.52 561551400 66066 14.86 8620 8630 8420 11150 6010 8580 8499.82 1.22 0 -9131 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 824 165.69 1.74 12 0.68 51.00 4867.00 14280 20240322 -40.83 5200 20241210 62.50 9470 -10.77 20250203 6940 21.76 20250109 14280 -40.83 20240322 5200 62.50 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
9 20250219 090556 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 -80 5 -0.93 165675490 19363 4.35 8620 8630 8450 11150 6010 8580 8556.26 1.22 0 -4608 9193 8886 8573 8266 7953 9040 8420 51 2570 500 5490 10 1 9748596 829 166.67 1.75 12 0.20 51.00 4867.00 14280 20240322 -40.48 5200 20241210 63.46 9470 -10.24 20250203 6940 22.48 20250109 14280 -40.48 20240322 5200 63.46 20241210 5.63 N 059120 500 50 억 118984 N N 0 N 00 N
10 20250218 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 220 2 2.63 3815880840 441528 253.42 8420 8880 8260 10860 5860 8360 8642.45 0.89 0 33460 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 836 168.24 1.76 12 4.53 51.00 4867.00 14280 20240322 -39.92 5200 20241210 65.00 9470 -9.40 20250203 6940 23.63 20250109 14280 -39.92 20240322 5200 65.00 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N
11 20250218 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 240 2 2.87 3687211350 426545 244.82 8420 8880 8260 10860 5860 8360 8644.37 0.89 0 31657 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 838 168.63 1.77 12 4.38 51.00 4867.00 14280 20240322 -39.78 5200 20241210 65.38 9470 -9.19 20250203 6940 23.92 20250109 14280 -39.78 20240322 5200 65.38 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N
12 20250218 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 340 2 4.07 3386435880 391722 224.84 8420 8880 8260 10860 5860 8360 8645.00 0.89 0 29157 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 848 170.59 1.79 12 4.02 51.00 4867.00 14280 20240322 -39.08 5200 20241210 67.31 9470 -8.13 20250203 6940 25.36 20250109 14280 -39.08 20240322 5200 67.31 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N