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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059100/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
20250306,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,70,2,1.39,28169390,5546,103.07,5100,5140,5040,6520,3520,5020,5079.23,5.12,0,-209,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,360,-13.39,0.92,12,0.08,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,70,2,1.39,27081120,5332,99.09,5100,5140,5040,6520,3520,5020,5078.98,5.12,0,-213,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,360,-13.39,0.92,12,0.08,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,70,2,1.39,25487240,5019,93.27,5100,5140,5040,6520,3520,5020,5078.15,5.12,0,-220,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,360,-13.39,0.92,12,0.07,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,130536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,60,2,1.20,19955640,3931,73.05,5100,5140,5040,6520,3520,5020,5076.48,5.12,0,-220,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,359,-13.37,0.92,12,0.06,-380.00,5523.00,6920,20240322,-26.59,4010,20240805,26.68,6290,-19.24,20250109,4720,7.63,20250102,6920,-26.59,20240322,4010,26.68,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,50,2,1.00,14834840,2921,54.28,5100,5140,5040,6520,3520,5020,5078.69,5.12,0,-217,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,358,-13.34,0.92,12,0.04,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,40,2,0.80,3852590,755,14.03,5100,5140,5040,6520,3520,5020,5102.77,5.12,0,-217,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,358,-13.32,0.92,12,0.01,-380.00,5523.00,6920,20240322,-26.88,4010,20240805,26.18,6290,-19.55,20250109,4720,7.20,20250102,6920,-26.88,20240322,4010,26.18,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,30,2,0.60,3822270,749,13.92,5100,5140,5040,6520,3520,5020,5103.16,5.12,0,-217,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,357,-13.29,0.91,12,0.01,-380.00,5523.00,6920,20240322,-27.02,4010,20240805,25.94,6290,-19.71,20250109,4720,6.99,20250102,6920,-27.02,20240322,4010,25.94,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250306,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,80,2,1.59,1683000,330,6.13,5100,5100,5100,6520,3520,5020,5100.00,5.12,0,-29,5116,5067,5031,4982,4946,5050,4965,35,1500,500,3210,10,1,7070860,361,-13.42,0.92,12,0.00,-380.00,5523.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6920,-26.30,20240322,4010,27.18,20240805,1.28,N,059100,500,35 억,,361702,N,N,0,N,00,N
20250305,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,25,2,0.50,26960145,5381,90.38,5060,5080,4995,6490,3500,4995,5010.25,5.11,0,121,5161,5077,4966,4882,4771,5022,4827,35,1495,500,3190,10,1,7070860,355,-13.21,0.91,12,0.08,-380.00,5523.00,6920,20240322,-27.46,4010,20240805,25.19,6290,-20.19,20250109,4720,6.36,20250102,6920,-27.46,20240322,4010,25.19,20240805,1.28,N,059100,500,35 억,,361587,N,N,0,N,00,N
20250305,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,25,2,0.50,26073425,5204,87.40,5060,5080,4995,6490,3500,4995,5010.27,5.11,0,175,5161,5077,4966,4882,4771,5022,4827,35,1495,500,3190,10,1,7070860,355,-13.21,0.91,12,0.07,-380.00,5523.00,6920,20240322,-27.46,4010,20240805,25.19,6290,-20.19,20250109,4720,6.36,20250102,6920,-27.46,20240322,4010,25.19,20240805,1.28,N,059100,500,35 억,,361587,N,N,0,N,00,N
20250305,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,5,2,0.10,24665985,4923,82.68,5060,5080,4995,6490,3500,4995,5010.36,5.11,0,131,5161,5077,4966,4882,4771,5022,4827,35,1495,500,3190,10,1,7070860,354,-13.16,0.91,12,0.07,-380.00,5523.00,6920,20240322,-27.75,4010,20240805,24.69,6290,-20.51,20250109,4720,5.93,20250102,6920,-27.75,20240322,4010,24.69,20240805,1.28,N,059100,500,35 억,,361587,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 20250306 160536 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 70 2 1.39 28169390 5546 103.07 5100 5140 5040 6520 3520 5020 5079.23 5.12 0 -209 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 360 -13.39 0.92 12 0.08 -380.00 5523.00 6920 20240322 -26.45 4010 20240805 26.93 6290 -19.08 20250109 4720 7.84 20250102 6920 -26.45 20240322 4010 26.93 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
3 20250306 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 70 2 1.39 27081120 5332 99.09 5100 5140 5040 6520 3520 5020 5078.98 5.12 0 -213 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 360 -13.39 0.92 12 0.08 -380.00 5523.00 6920 20240322 -26.45 4010 20240805 26.93 6290 -19.08 20250109 4720 7.84 20250102 6920 -26.45 20240322 4010 26.93 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
4 20250306 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 5090 70 2 1.39 25487240 5019 93.27 5100 5140 5040 6520 3520 5020 5078.15 5.12 0 -220 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 360 -13.39 0.92 12 0.07 -380.00 5523.00 6920 20240322 -26.45 4010 20240805 26.93 6290 -19.08 20250109 4720 7.84 20250102 6920 -26.45 20240322 4010 26.93 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
5 20250306 130536 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 60 2 1.20 19955640 3931 73.05 5100 5140 5040 6520 3520 5020 5076.48 5.12 0 -220 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 359 -13.37 0.92 12 0.06 -380.00 5523.00 6920 20240322 -26.59 4010 20240805 26.68 6290 -19.24 20250109 4720 7.63 20250102 6920 -26.59 20240322 4010 26.68 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
6 20250306 120535 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 50 2 1.00 14834840 2921 54.28 5100 5140 5040 6520 3520 5020 5078.69 5.12 0 -217 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 358 -13.34 0.92 12 0.04 -380.00 5523.00 6920 20240322 -26.73 4010 20240805 26.43 6290 -19.40 20250109 4720 7.42 20250102 6920 -26.73 20240322 4010 26.43 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
7 20250306 110533 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 40 2 0.80 3852590 755 14.03 5100 5140 5040 6520 3520 5020 5102.77 5.12 0 -217 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 358 -13.32 0.92 12 0.01 -380.00 5523.00 6920 20240322 -26.88 4010 20240805 26.18 6290 -19.55 20250109 4720 7.20 20250102 6920 -26.88 20240322 4010 26.18 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
8 20250306 100535 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 30 2 0.60 3822270 749 13.92 5100 5140 5040 6520 3520 5020 5103.16 5.12 0 -217 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 357 -13.29 0.91 12 0.01 -380.00 5523.00 6920 20240322 -27.02 4010 20240805 25.94 6290 -19.71 20250109 4720 6.99 20250102 6920 -27.02 20240322 4010 25.94 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
9 20250306 090538 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 80 2 1.59 1683000 330 6.13 5100 5100 5100 6520 3520 5020 5100.00 5.12 0 -29 5116 5067 5031 4982 4946 5050 4965 35 1500 500 3210 10 1 7070860 361 -13.42 0.92 12 0.00 -380.00 5523.00 6920 20240322 -26.30 4010 20240805 27.18 6290 -18.92 20250109 4720 8.05 20250102 6920 -26.30 20240322 4010 27.18 20240805 1.28 N 059100 500 35 억 361702 N N 0 N 00 N
10 20250305 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 25 2 0.50 26960145 5381 90.38 5060 5080 4995 6490 3500 4995 5010.25 5.11 0 121 5161 5077 4966 4882 4771 5022 4827 35 1495 500 3190 10 1 7070860 355 -13.21 0.91 12 0.08 -380.00 5523.00 6920 20240322 -27.46 4010 20240805 25.19 6290 -20.19 20250109 4720 6.36 20250102 6920 -27.46 20240322 4010 25.19 20240805 1.28 N 059100 500 35 억 361587 N N 0 N 00 N
11 20250305 150531 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 25 2 0.50 26073425 5204 87.40 5060 5080 4995 6490 3500 4995 5010.27 5.11 0 175 5161 5077 4966 4882 4771 5022 4827 35 1495 500 3190 10 1 7070860 355 -13.21 0.91 12 0.07 -380.00 5523.00 6920 20240322 -27.46 4010 20240805 25.19 6290 -20.19 20250109 4720 6.36 20250102 6920 -27.46 20240322 4010 25.19 20240805 1.28 N 059100 500 35 억 361587 N N 0 N 00 N
12 20250305 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 5 2 0.10 24665985 4923 82.68 5060 5080 4995 6490 3500 4995 5010.36 5.11 0 131 5161 5077 4966 4882 4771 5022 4827 35 1495 500 3190 10 1 7070860 354 -13.16 0.91 12 0.07 -380.00 5523.00 6920 20240322 -27.75 4010 20240805 24.69 6290 -20.51 20250109 4720 5.93 20250102 6920 -27.75 20240322 4010 24.69 20240805 1.28 N 059100 500 35 억 361587 N N 0 N 00 N