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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059120/price/prices-20250301.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
20250312,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,70,2,0.92,369241605,48072,33.35,7590,7820,7590,9840,5300,7570,7681.09,1.08,0,500,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,745,149.80,1.57,12,0.49,51.00,4867.00,14280,20240322,-46.50,5200,20241210,46.92,9470,-19.32,20250203,6850,11.53,20250304,14280,-46.50,20240322,5200,46.92,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,130,2,1.72,341620960,44463,30.85,7590,7820,7590,9840,5300,7570,7683.31,1.08,0,107,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,751,150.98,1.58,12,0.46,51.00,4867.00,14280,20240322,-46.08,5200,20241210,48.08,9470,-18.69,20250203,6850,12.41,20250304,14280,-46.08,20240322,5200,48.08,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,160,2,2.11,319880070,41635,28.88,7590,7820,7590,9840,5300,7570,7683.02,1.08,0,-272,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,754,151.57,1.59,12,0.43,51.00,4867.00,14280,20240322,-45.87,5200,20241210,48.65,9470,-18.37,20250203,6850,12.85,20250304,14280,-45.87,20240322,5200,48.65,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,130,2,1.72,296197000,38556,26.75,7590,7820,7590,9840,5300,7570,7682.31,1.08,0,108,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,751,150.98,1.58,12,0.40,51.00,4867.00,14280,20240322,-46.08,5200,20241210,48.08,9470,-18.69,20250203,6850,12.41,20250304,14280,-46.08,20240322,5200,48.08,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,120,2,1.59,225099690,29373,20.38,7590,7820,7590,9840,5300,7570,7663.55,1.08,0,3331,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,750,150.78,1.58,12,0.30,51.00,4867.00,14280,20240322,-46.15,5200,20241210,47.88,9470,-18.80,20250203,6850,12.26,20250304,14280,-46.15,20240322,5200,47.88,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,120,2,1.59,201322620,26274,18.23,7590,7820,7590,9840,5300,7570,7662.50,1.08,0,3375,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,750,150.78,1.58,12,0.27,51.00,4867.00,14280,20240322,-46.15,5200,20241210,47.88,9470,-18.80,20250203,6850,12.26,20250304,14280,-46.15,20240322,5200,47.88,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,100545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,100,2,1.32,155223140,20243,14.04,7590,7820,7590,9840,5300,7570,7668.09,1.08,0,-131,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,748,150.39,1.58,12,0.21,51.00,4867.00,14280,20240322,-46.29,5200,20241210,47.50,9470,-19.01,20250203,6850,11.97,20250304,14280,-46.29,20240322,5200,47.50,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250312,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,80,2,1.06,21457950,2800,1.94,7590,7820,7590,9840,5300,7570,7664.23,1.08,0,-761,8470,8020,7450,7000,6430,8245,7225,51,2270,500,4840,10,1,9748596,746,150.00,1.57,12,0.03,51.00,4867.00,14280,20240322,-46.43,5200,20241210,47.12,9470,-19.22,20250203,6850,11.68,20250304,14280,-46.43,20240322,5200,47.12,20241210,5.02,N,059120,500,50 억,,105125,N,N,0,N,00,N
20250311,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,370,2,5.14,1077051795,143387,320.26,6880,7900,6880,9360,5040,7200,7511.45,0.87,0,10915,7526,7362,7276,7112,7026,7320,7070,51,2160,500,4600,10,1,9748596,738,148.43,1.56,12,1.47,51.00,4867.00,14280,20240322,-46.99,5200,20241210,45.58,9470,-20.06,20250203,6850,10.51,20250304,14280,-46.99,20240322,5200,45.58,20241210,5.04,N,059120,500,50 억,,84939,N,N,0,N,00,N
20250311,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,360,2,5.00,1040196595,138504,309.35,6880,7900,6880,9360,5040,7200,7510.24,0.87,0,8791,7526,7362,7276,7112,7026,7320,7070,51,2160,500,4600,10,1,9748596,737,148.24,1.55,12,1.42,51.00,4867.00,14280,20240322,-47.06,5200,20241210,45.38,9470,-20.17,20250203,6850,10.36,20250304,14280,-47.06,20240322,5200,45.38,20241210,5.04,N,059120,500,50 억,,84939,N,N,0,N,00,N
20250311,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,390,2,5.42,965325985,128568,287.16,6880,7900,6880,9360,5040,7200,7508.30,0.87,0,5700,7526,7362,7276,7112,7026,7320,7070,51,2160,500,4600,10,1,9748596,740,148.82,1.56,12,1.32,51.00,4867.00,14280,20240322,-46.85,5200,20241210,45.96,9470,-19.85,20250203,6850,10.80,20250304,14280,-46.85,20240322,5200,45.96,20241210,5.04,N,059120,500,50 억,,84939,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 20250312 160545 57 100.00 KOSDAQ 전기·전자 N N N N N 7640 70 2 0.92 369241605 48072 33.35 7590 7820 7590 9840 5300 7570 7681.09 1.08 0 500 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 745 149.80 1.57 12 0.49 51.00 4867.00 14280 20240322 -46.50 5200 20241210 46.92 9470 -19.32 20250203 6850 11.53 20250304 14280 -46.50 20240322 5200 46.92 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
3 20250312 150546 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 130 2 1.72 341620960 44463 30.85 7590 7820 7590 9840 5300 7570 7683.31 1.08 0 107 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 751 150.98 1.58 12 0.46 51.00 4867.00 14280 20240322 -46.08 5200 20241210 48.08 9470 -18.69 20250203 6850 12.41 20250304 14280 -46.08 20240322 5200 48.08 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
4 20250312 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 160 2 2.11 319880070 41635 28.88 7590 7820 7590 9840 5300 7570 7683.02 1.08 0 -272 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 754 151.57 1.59 12 0.43 51.00 4867.00 14280 20240322 -45.87 5200 20241210 48.65 9470 -18.37 20250203 6850 12.85 20250304 14280 -45.87 20240322 5200 48.65 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
5 20250312 130545 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 130 2 1.72 296197000 38556 26.75 7590 7820 7590 9840 5300 7570 7682.31 1.08 0 108 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 751 150.98 1.58 12 0.40 51.00 4867.00 14280 20240322 -46.08 5200 20241210 48.08 9470 -18.69 20250203 6850 12.41 20250304 14280 -46.08 20240322 5200 48.08 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
6 20250312 120547 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 120 2 1.59 225099690 29373 20.38 7590 7820 7590 9840 5300 7570 7663.55 1.08 0 3331 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 750 150.78 1.58 12 0.30 51.00 4867.00 14280 20240322 -46.15 5200 20241210 47.88 9470 -18.80 20250203 6850 12.26 20250304 14280 -46.15 20240322 5200 47.88 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
7 20250312 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 120 2 1.59 201322620 26274 18.23 7590 7820 7590 9840 5300 7570 7662.50 1.08 0 3375 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 750 150.78 1.58 12 0.27 51.00 4867.00 14280 20240322 -46.15 5200 20241210 47.88 9470 -18.80 20250203 6850 12.26 20250304 14280 -46.15 20240322 5200 47.88 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
8 20250312 100545 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 100 2 1.32 155223140 20243 14.04 7590 7820 7590 9840 5300 7570 7668.09 1.08 0 -131 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 748 150.39 1.58 12 0.21 51.00 4867.00 14280 20240322 -46.29 5200 20241210 47.50 9470 -19.01 20250203 6850 11.97 20250304 14280 -46.29 20240322 5200 47.50 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
9 20250312 090548 57 100.00 KOSDAQ 전기·전자 N N N N N 7650 80 2 1.06 21457950 2800 1.94 7590 7820 7590 9840 5300 7570 7664.23 1.08 0 -761 8470 8020 7450 7000 6430 8245 7225 51 2270 500 4840 10 1 9748596 746 150.00 1.57 12 0.03 51.00 4867.00 14280 20240322 -46.43 5200 20241210 47.12 9470 -19.22 20250203 6850 11.68 20250304 14280 -46.43 20240322 5200 47.12 20241210 5.02 N 059120 500 50 억 105125 N N 0 N 00 N
10 20250311 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 7570 370 2 5.14 1077051795 143387 320.26 6880 7900 6880 9360 5040 7200 7511.45 0.87 0 10915 7526 7362 7276 7112 7026 7320 7070 51 2160 500 4600 10 1 9748596 738 148.43 1.56 12 1.47 51.00 4867.00 14280 20240322 -46.99 5200 20241210 45.58 9470 -20.06 20250203 6850 10.51 20250304 14280 -46.99 20240322 5200 45.58 20241210 5.04 N 059120 500 50 억 84939 N N 0 N 00 N
11 20250311 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 360 2 5.00 1040196595 138504 309.35 6880 7900 6880 9360 5040 7200 7510.24 0.87 0 8791 7526 7362 7276 7112 7026 7320 7070 51 2160 500 4600 10 1 9748596 737 148.24 1.55 12 1.42 51.00 4867.00 14280 20240322 -47.06 5200 20241210 45.38 9470 -20.17 20250203 6850 10.36 20250304 14280 -47.06 20240322 5200 45.38 20241210 5.04 N 059120 500 50 억 84939 N N 0 N 00 N
12 20250311 140544 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 390 2 5.42 965325985 128568 287.16 6880 7900 6880 9360 5040 7200 7508.30 0.87 0 5700 7526 7362 7276 7112 7026 7320 7070 51 2160 500 4600 10 1 9748596 740 148.82 1.56 12 1.32 51.00 4867.00 14280 20240322 -46.85 5200 20241210 45.96 9470 -19.85 20250203 6850 10.80 20250304 14280 -46.85 20240322 5200 45.96 20241210 5.04 N 059120 500 50 억 84939 N N 0 N 00 N