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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-130,5,-1.61,471625960,59466,27.42,8010,8120,7800,10500,5660,8080,7931.00,1.10,0,3868,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,775,155.88,1.63,12,0.61,51.00,4867.00,14280,20240322,-44.33,5200,20241210,52.88,9470,-16.05,20250203,6850,16.06,20250304,14280,-44.33,20240322,5200,52.88,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,150557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-120,5,-1.49,428647720,54047,24.92,8010,8120,7800,10500,5660,8080,7931.02,1.10,0,1528,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,776,156.08,1.64,12,0.55,51.00,4867.00,14280,20240322,-44.26,5200,20241210,53.08,9470,-15.95,20250203,6850,16.20,20250304,14280,-44.26,20240322,5200,53.08,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,-190,5,-2.35,377314250,47566,21.93,8010,8120,7800,10500,5660,8080,7932.44,1.10,0,2474,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,769,154.71,1.62,12,0.49,51.00,4867.00,14280,20240322,-44.75,5200,20241210,51.73,9470,-16.68,20250203,6850,15.18,20250304,14280,-44.75,20240322,5200,51.73,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,130555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-160,5,-1.98,333601190,42010,19.37,8010,8120,7800,10500,5660,8080,7940.99,1.10,0,2494,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,772,155.29,1.63,12,0.43,51.00,4867.00,14280,20240322,-44.54,5200,20241210,52.31,9470,-16.37,20250203,6850,15.62,20250304,14280,-44.54,20240322,5200,52.31,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,120555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-80,5,-0.99,291275040,36674,16.91,8010,8120,7800,10500,5660,8080,7942.28,1.10,0,2990,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,780,156.86,1.64,12,0.38,51.00,4867.00,14280,20240322,-43.98,5200,20241210,53.85,9470,-15.52,20250203,6850,16.79,20250304,14280,-43.98,20240322,5200,53.85,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,-160,5,-1.98,217260630,27393,12.63,8010,8120,7800,10500,5660,8080,7931.25,1.10,0,3723,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,772,155.29,1.63,12,0.28,51.00,4867.00,14280,20240322,-44.54,5200,20241210,52.31,9470,-16.37,20250203,6850,15.62,20250304,14280,-44.54,20240322,5200,52.31,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,100556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,-170,5,-2.10,173292780,21815,10.06,8010,8120,7800,10500,5660,8080,7943.74,1.10,0,2698,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,771,155.10,1.63,12,0.22,51.00,4867.00,14280,20240322,-44.61,5200,20241210,52.12,9470,-16.47,20250203,6850,15.47,20250304,14280,-44.61,20240322,5200,52.12,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250318,090557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-40,5,-0.50,28255730,3518,1.62,8010,8120,8010,10500,5660,8080,8031.76,1.10,0,913,8553,8316,8013,7776,7473,8435,7895,51,2420,500,5170,10,1,9748596,784,157.65,1.65,12,0.04,51.00,4867.00,14280,20240322,-43.70,5200,20241210,54.62,9470,-15.10,20250203,6850,17.37,20250304,14280,-43.70,20240322,5200,54.62,20241210,4.92,N,059120,500,50 억,,107515,N,N,0,N,00,N
20250317,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,290,2,3.72,1752497640,216220,224.18,7790,8250,7710,10120,5460,7790,8105.16,1.18,0,-8190,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,788,158.43,1.66,12,2.22,51.00,4867.00,14280,20240322,-43.42,5200,20241210,55.38,9470,-14.68,20250203,6850,17.96,20250304,14280,-43.42,20240322,5200,55.38,20241210,4.92,N,059120,500,50 억,,115120,N,N,0,N,00,N
20250317,150553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,270,2,3.47,1718517390,212011,219.82,7790,8250,7710,10120,5460,7790,8105.79,1.18,0,-6524,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,786,158.04,1.66,12,2.17,51.00,4867.00,14280,20240322,-43.56,5200,20241210,55.00,9470,-14.89,20250203,6850,17.66,20250304,14280,-43.56,20240322,5200,55.00,20241210,4.92,N,059120,500,50 억,,115120,N,N,0,N,00,N
20250317,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,280,2,3.59,1630663870,201116,208.52,7790,8250,7710,10120,5460,7790,8108.08,1.18,0,-5874,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,787,158.24,1.66,12,2.06,51.00,4867.00,14280,20240322,-43.49,5200,20241210,55.19,9470,-14.78,20250203,6850,17.81,20250304,14280,-43.49,20240322,5200,55.19,20241210,4.92,N,059120,500,50 억,,115120,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 20250318 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 -130 5 -1.61 471625960 59466 27.42 8010 8120 7800 10500 5660 8080 7931.00 1.10 0 3868 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 775 155.88 1.63 12 0.61 51.00 4867.00 14280 20240322 -44.33 5200 20241210 52.88 9470 -16.05 20250203 6850 16.06 20250304 14280 -44.33 20240322 5200 52.88 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
3 20250318 150557 57 100.00 KOSDAQ 전기·전자 N N N N N 7960 -120 5 -1.49 428647720 54047 24.92 8010 8120 7800 10500 5660 8080 7931.02 1.10 0 1528 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 776 156.08 1.64 12 0.55 51.00 4867.00 14280 20240322 -44.26 5200 20241210 53.08 9470 -15.95 20250203 6850 16.20 20250304 14280 -44.26 20240322 5200 53.08 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
4 20250318 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 -190 5 -2.35 377314250 47566 21.93 8010 8120 7800 10500 5660 8080 7932.44 1.10 0 2474 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 769 154.71 1.62 12 0.49 51.00 4867.00 14280 20240322 -44.75 5200 20241210 51.73 9470 -16.68 20250203 6850 15.18 20250304 14280 -44.75 20240322 5200 51.73 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
5 20250318 130555 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 -160 5 -1.98 333601190 42010 19.37 8010 8120 7800 10500 5660 8080 7940.99 1.10 0 2494 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 772 155.29 1.63 12 0.43 51.00 4867.00 14280 20240322 -44.54 5200 20241210 52.31 9470 -16.37 20250203 6850 15.62 20250304 14280 -44.54 20240322 5200 52.31 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
6 20250318 120555 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 -80 5 -0.99 291275040 36674 16.91 8010 8120 7800 10500 5660 8080 7942.28 1.10 0 2990 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 780 156.86 1.64 12 0.38 51.00 4867.00 14280 20240322 -43.98 5200 20241210 53.85 9470 -15.52 20250203 6850 16.79 20250304 14280 -43.98 20240322 5200 53.85 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
7 20250318 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 -160 5 -1.98 217260630 27393 12.63 8010 8120 7800 10500 5660 8080 7931.25 1.10 0 3723 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 772 155.29 1.63 12 0.28 51.00 4867.00 14280 20240322 -44.54 5200 20241210 52.31 9470 -16.37 20250203 6850 15.62 20250304 14280 -44.54 20240322 5200 52.31 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
8 20250318 100556 57 100.00 KOSDAQ 전기·전자 N N N N N 7910 -170 5 -2.10 173292780 21815 10.06 8010 8120 7800 10500 5660 8080 7943.74 1.10 0 2698 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 771 155.10 1.63 12 0.22 51.00 4867.00 14280 20240322 -44.61 5200 20241210 52.12 9470 -16.47 20250203 6850 15.47 20250304 14280 -44.61 20240322 5200 52.12 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
9 20250318 090557 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 -40 5 -0.50 28255730 3518 1.62 8010 8120 8010 10500 5660 8080 8031.76 1.10 0 913 8553 8316 8013 7776 7473 8435 7895 51 2420 500 5170 10 1 9748596 784 157.65 1.65 12 0.04 51.00 4867.00 14280 20240322 -43.70 5200 20241210 54.62 9470 -15.10 20250203 6850 17.37 20250304 14280 -43.70 20240322 5200 54.62 20241210 4.92 N 059120 500 50 억 107515 N N 0 N 00 N
10 20250317 160554 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 290 2 3.72 1752497640 216220 224.18 7790 8250 7710 10120 5460 7790 8105.16 1.18 0 -8190 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 788 158.43 1.66 12 2.22 51.00 4867.00 14280 20240322 -43.42 5200 20241210 55.38 9470 -14.68 20250203 6850 17.96 20250304 14280 -43.42 20240322 5200 55.38 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N
11 20250317 150553 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 270 2 3.47 1718517390 212011 219.82 7790 8250 7710 10120 5460 7790 8105.79 1.18 0 -6524 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 786 158.04 1.66 12 2.17 51.00 4867.00 14280 20240322 -43.56 5200 20241210 55.00 9470 -14.89 20250203 6850 17.66 20250304 14280 -43.56 20240322 5200 55.00 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N
12 20250317 140554 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 280 2 3.59 1630663870 201116 208.52 7790 8250 7710 10120 5460 7790 8108.08 1.18 0 -5874 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 787 158.24 1.66 12 2.06 51.00 4867.00 14280 20240322 -43.49 5200 20241210 55.19 9470 -14.78 20250203 6850 17.81 20250304 14280 -43.49 20240322 5200 55.19 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N