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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,330,2,4.24,1576770900,194456,201.62,7790,8250,7710,10120,5460,7790,8108.63,1.18,0,-6142,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,792,159.22,1.67,12,1.99,51.00,4867.00,14280,20240322,-43.14,5200,20241210,56.15,9470,-14.26,20250203,6850,18.54,20250304,14280,-43.14,20240322,5200,56.15,20241210,4.92,N,059120,500,50 억,,115120,N,N,0,N,00,N
20250317,120552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,320,2,4.11,1516411290,187011,193.90,7790,8250,7710,10120,5460,7790,8108.67,1.18,0,-5563,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,791,159.02,1.67,12,1.92,51.00,4867.00,14280,20240322,-43.21,5200,20241210,55.96,9470,-14.36,20250203,6850,18.39,20250304,14280,-43.21,20240322,5200,55.96,20241210,4.92,N,059120,500,50 억,,115120,N,N,0,N,00,N
20250317,110554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,350,2,4.49,1313919710,162049,168.02,7790,8250,7710,10120,5460,7790,8108.16,1.18,0,857,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,794,159.61,1.67,12,1.66,51.00,4867.00,14280,20240322,-43.00,5200,20241210,56.54,9470,-14.04,20250203,6850,18.83,20250304,14280,-43.00,20240322,5200,56.54,20241210,4.92,N,059120,500,50 억,,115120,N,N,0,N,00,N
20250317,100554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,280,2,3.59,541227150,67598,70.09,7790,8200,7710,10120,5460,7790,8006.56,1.18,0,10997,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,787,158.24,1.66,12,0.69,51.00,4867.00,14280,20240322,-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
20250317,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,70,2,0.90,46065300,5922,6.14,7790,7890,7710,10120,5460,7790,7778.67,1.18,0,2274,8203,7996,7673,7466,7143,8100,7570,51,2330,500,4980,10,1,9748596,766,154.12,1.61,12,0.06,51.00,4867.00,14280,20240322,-44.96,5200,20241210,51.15,9470,-17.00,20250203,6850,14.74,20250304,14280,-44.96,20240322,5200,51.15,20241210,4.92,N,059120,500,50 억,,115120,N,N,0,N,00,N
20250314,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,420,2,5.70,745553905,96328,255.30,7350,7880,7350,9580,5160,7370,7739.62,1.14,0,4868,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,759,152.75,1.60,12,0.99,51.00,4867.00,14280,20240322,-45.45,5200,20241210,49.81,9470,-17.74,20250203,6850,13.72,20250304,14280,-45.45,20240322,5200,49.81,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N
20250314,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,420,2,5.70,726378505,93864,248.77,7350,7880,7350,9580,5160,7370,7738.63,1.14,0,4434,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,759,152.75,1.60,12,0.96,51.00,4867.00,14280,20240322,-45.45,5200,20241210,49.81,9470,-17.74,20250203,6850,13.72,20250304,14280,-45.45,20240322,5200,49.81,20241210,4.98,N,059120,500,50 억,,111077,N,N,0,N,00,N
20250314,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,430,2,5.83,638409065,82626,218.99,7350,7870,7350,9580,5160,7370,7726.49,1.14,0,2411,7996,7682,7516,7202,7036,7600,7120,51,2210,500,4710,10,1,9748596,760,152.94,1.60,12,0.85,51.00,4867.00,14280,20240322,-45.38,5200,20241210,50.00,9470,-17.63,20250203,6850,13.87,20250304,14280,-45.38,20240322,5200,50.00,20241210,4.98,N,059120,500,50 억,,111077,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 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
3 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
4 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
5 20250317 130553 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 330 2 4.24 1576770900 194456 201.62 7790 8250 7710 10120 5460 7790 8108.63 1.18 0 -6142 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 792 159.22 1.67 12 1.99 51.00 4867.00 14280 20240322 -43.14 5200 20241210 56.15 9470 -14.26 20250203 6850 18.54 20250304 14280 -43.14 20240322 5200 56.15 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N
6 20250317 120552 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 320 2 4.11 1516411290 187011 193.90 7790 8250 7710 10120 5460 7790 8108.67 1.18 0 -5563 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 791 159.02 1.67 12 1.92 51.00 4867.00 14280 20240322 -43.21 5200 20241210 55.96 9470 -14.36 20250203 6850 18.39 20250304 14280 -43.21 20240322 5200 55.96 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N
7 20250317 110554 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 350 2 4.49 1313919710 162049 168.02 7790 8250 7710 10120 5460 7790 8108.16 1.18 0 857 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 794 159.61 1.67 12 1.66 51.00 4867.00 14280 20240322 -43.00 5200 20241210 56.54 9470 -14.04 20250203 6850 18.83 20250304 14280 -43.00 20240322 5200 56.54 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N
8 20250317 100554 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 280 2 3.59 541227150 67598 70.09 7790 8200 7710 10120 5460 7790 8006.56 1.18 0 10997 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 787 158.24 1.66 12 0.69 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
9 20250317 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 7860 70 2 0.90 46065300 5922 6.14 7790 7890 7710 10120 5460 7790 7778.67 1.18 0 2274 8203 7996 7673 7466 7143 8100 7570 51 2330 500 4980 10 1 9748596 766 154.12 1.61 12 0.06 51.00 4867.00 14280 20240322 -44.96 5200 20241210 51.15 9470 -17.00 20250203 6850 14.74 20250304 14280 -44.96 20240322 5200 51.15 20241210 4.92 N 059120 500 50 억 115120 N N 0 N 00 N
10 20250314 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 420 2 5.70 745553905 96328 255.30 7350 7880 7350 9580 5160 7370 7739.62 1.14 0 4868 7996 7682 7516 7202 7036 7600 7120 51 2210 500 4710 10 1 9748596 759 152.75 1.60 12 0.99 51.00 4867.00 14280 20240322 -45.45 5200 20241210 49.81 9470 -17.74 20250203 6850 13.72 20250304 14280 -45.45 20240322 5200 49.81 20241210 4.98 N 059120 500 50 억 111077 N N 0 N 00 N
11 20250314 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 420 2 5.70 726378505 93864 248.77 7350 7880 7350 9580 5160 7370 7738.63 1.14 0 4434 7996 7682 7516 7202 7036 7600 7120 51 2210 500 4710 10 1 9748596 759 152.75 1.60 12 0.96 51.00 4867.00 14280 20240322 -45.45 5200 20241210 49.81 9470 -17.74 20250203 6850 13.72 20250304 14280 -45.45 20240322 5200 49.81 20241210 4.98 N 059120 500 50 억 111077 N N 0 N 00 N
12 20250314 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 430 2 5.83 638409065 82626 218.99 7350 7870 7350 9580 5160 7370 7726.49 1.14 0 2411 7996 7682 7516 7202 7036 7600 7120 51 2210 500 4710 10 1 9748596 760 152.94 1.60 12 0.85 51.00 4867.00 14280 20240322 -45.38 5200 20241210 50.00 9470 -17.63 20250203 6850 13.87 20250304 14280 -45.38 20240322 5200 50.00 20241210 4.98 N 059120 500 50 억 111077 N N 0 N 00 N