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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,380,2,4.55,3117087370,360771,207.07,8420,8880,8260,10860,5860,8360,8640.07,0.89,0,25044,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,852,171.37,1.80,12,3.70,51.00,4867.00,14280,20240322,-38.80,5200,20241210,68.08,9470,-7.71,20250203,6940,25.94,20250109,14280,-38.80,20240322,5200,68.08,20241210,5.58,N,059120,500,50 억,,86564,N,N,0,N,00,N
20250218,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,290,2,3.47,2053223550,239181,137.28,8420,8700,8260,10860,5860,8360,8584.39,0.89,0,-486,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,843,169.61,1.78,12,2.45,51.00,4867.00,14280,20240322,-39.43,5200,20241210,66.35,9470,-8.66,20250203,6940,24.64,20250109,14280,-39.43,20240322,5200,66.35,20241210,5.58,N,059120,500,50 억,,86564,N,N,0,N,00,N
20250218,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,290,2,3.47,1699053510,198075,113.69,8420,8700,8260,10860,5860,8360,8577.83,0.89,0,-2143,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,843,169.61,1.78,12,2.03,51.00,4867.00,14280,20240322,-39.43,5200,20241210,66.35,9470,-8.66,20250203,6940,24.64,20250109,14280,-39.43,20240322,5200,66.35,20241210,5.58,N,059120,500,50 억,,86564,N,N,0,N,00,N
20250218,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,220,2,2.63,1263878540,147638,84.74,8420,8700,8260,10860,5860,8360,8560.66,0.89,0,-2210,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,836,168.24,1.76,12,1.51,51.00,4867.00,14280,20240322,-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
20250218,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,20,2,0.24,22100720,2639,1.51,8420,8420,8310,10860,5860,8360,8374.66,0.89,0,-1559,8540,8450,8350,8260,8160,8495,8305,51,2500,500,5350,10,1,9748596,817,164.31,1.72,12,0.03,51.00,4867.00,14280,20240322,-41.32,5200,20241210,61.15,9470,-11.51,20250203,6940,20.75,20250109,14280,-41.32,20240322,5200,61.15,20241210,5.58,N,059120,500,50 억,,86564,N,N,0,N,00,N
20250217,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,160,2,1.95,1450132080,173623,104.13,8340,8440,8250,10660,5740,8200,8352.13,0.93,0,-4613,8500,8350,8140,7990,7780,8425,8065,51,2460,500,5240,10,1,9748596,815,163.92,1.72,12,1.78,51.00,4867.00,14280,20240322,-41.46,5200,20241210,60.77,9470,-11.72,20250203,6940,20.46,20250109,14280,-41.46,20240322,5200,60.77,20241210,5.47,N,059120,500,50 억,,90914,N,N,0,N,00,N
20250217,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,160,2,1.95,1397178890,167288,100.33,8340,8440,8250,10660,5740,8200,8351.94,0.93,0,-3648,8500,8350,8140,7990,7780,8425,8065,51,2460,500,5240,10,1,9748596,815,163.92,1.72,12,1.72,51.00,4867.00,14280,20240322,-41.46,5200,20241210,60.77,9470,-11.72,20250203,6940,20.46,20250109,14280,-41.46,20240322,5200,60.77,20241210,5.47,N,059120,500,50 억,,90914,N,N,0,N,00,N
20250217,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,150,2,1.83,1240216150,148429,89.02,8340,8440,8250,10660,5740,8200,8355.62,0.93,0,-5143,8500,8350,8140,7990,7780,8425,8065,51,2460,500,5240,10,1,9748596,814,163.73,1.72,12,1.52,51.00,4867.00,14280,20240322,-41.53,5200,20241210,60.58,9470,-11.83,20250203,6940,20.32,20250109,14280,-41.53,20240322,5200,60.58,20241210,5.47,N,059120,500,50 억,,90914,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 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
3 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
4 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
5 20250218 130552 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 380 2 4.55 3117087370 360771 207.07 8420 8880 8260 10860 5860 8360 8640.07 0.89 0 25044 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 852 171.37 1.80 12 3.70 51.00 4867.00 14280 20240322 -38.80 5200 20241210 68.08 9470 -7.71 20250203 6940 25.94 20250109 14280 -38.80 20240322 5200 68.08 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N
6 20250218 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 290 2 3.47 2053223550 239181 137.28 8420 8700 8260 10860 5860 8360 8584.39 0.89 0 -486 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 843 169.61 1.78 12 2.45 51.00 4867.00 14280 20240322 -39.43 5200 20241210 66.35 9470 -8.66 20250203 6940 24.64 20250109 14280 -39.43 20240322 5200 66.35 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N
7 20250218 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 290 2 3.47 1699053510 198075 113.69 8420 8700 8260 10860 5860 8360 8577.83 0.89 0 -2143 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 843 169.61 1.78 12 2.03 51.00 4867.00 14280 20240322 -39.43 5200 20241210 66.35 9470 -8.66 20250203 6940 24.64 20250109 14280 -39.43 20240322 5200 66.35 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N
8 20250218 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 220 2 2.63 1263878540 147638 84.74 8420 8700 8260 10860 5860 8360 8560.66 0.89 0 -2210 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 836 168.24 1.76 12 1.51 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
9 20250218 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 20 2 0.24 22100720 2639 1.51 8420 8420 8310 10860 5860 8360 8374.66 0.89 0 -1559 8540 8450 8350 8260 8160 8495 8305 51 2500 500 5350 10 1 9748596 817 164.31 1.72 12 0.03 51.00 4867.00 14280 20240322 -41.32 5200 20241210 61.15 9470 -11.51 20250203 6940 20.75 20250109 14280 -41.32 20240322 5200 61.15 20241210 5.58 N 059120 500 50 억 86564 N N 0 N 00 N
10 20250217 160553 57 100.00 KOSDAQ 전기·전자 N N N N N 8360 160 2 1.95 1450132080 173623 104.13 8340 8440 8250 10660 5740 8200 8352.13 0.93 0 -4613 8500 8350 8140 7990 7780 8425 8065 51 2460 500 5240 10 1 9748596 815 163.92 1.72 12 1.78 51.00 4867.00 14280 20240322 -41.46 5200 20241210 60.77 9470 -11.72 20250203 6940 20.46 20250109 14280 -41.46 20240322 5200 60.77 20241210 5.47 N 059120 500 50 억 90914 N N 0 N 00 N
11 20250217 150552 57 100.00 KOSDAQ 전기·전자 N N N N N 8360 160 2 1.95 1397178890 167288 100.33 8340 8440 8250 10660 5740 8200 8351.94 0.93 0 -3648 8500 8350 8140 7990 7780 8425 8065 51 2460 500 5240 10 1 9748596 815 163.92 1.72 12 1.72 51.00 4867.00 14280 20240322 -41.46 5200 20241210 60.77 9470 -11.72 20250203 6940 20.46 20250109 14280 -41.46 20240322 5200 60.77 20241210 5.47 N 059120 500 50 억 90914 N N 0 N 00 N
12 20250217 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 150 2 1.83 1240216150 148429 89.02 8340 8440 8250 10660 5740 8200 8355.62 0.93 0 -5143 8500 8350 8140 7990 7780 8425 8065 51 2460 500 5240 10 1 9748596 814 163.73 1.72 12 1.52 51.00 4867.00 14280 20240322 -41.53 5200 20241210 60.58 9470 -11.83 20250203 6940 20.32 20250109 14280 -41.53 20240322 5200 60.58 20241210 5.47 N 059120 500 50 억 90914 N N 0 N 00 N