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
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
20250306,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,80,2,1.10,387004420,52414,232.04,7300,7590,7140,9470,5110,7290,7383.67,1.06,0,-13482,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,718,144.51,1.51,12,0.54,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,80,2,1.10,371359280,50306,222.71,7300,7590,7140,9470,5110,7290,7382.01,1.06,0,-12803,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,718,144.51,1.51,12,0.52,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,150,2,2.06,259324320,35288,156.22,7300,7540,7140,9470,5110,7290,7348.80,1.06,0,-12658,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,725,145.88,1.53,12,0.36,51.00,4867.00,14280,20240322,-47.90,5200,20241210,43.08,9470,-21.44,20250203,6850,8.61,20250304,14280,-47.90,20240322,5200,43.08,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,130536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,120,2,1.65,206028990,28089,124.35,7300,7540,7140,9470,5110,7290,7334.86,1.06,0,-7826,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,722,145.29,1.52,12,0.29,51.00,4867.00,14280,20240322,-48.11,5200,20241210,42.50,9470,-21.75,20250203,6850,8.18,20250304,14280,-48.11,20240322,5200,42.50,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,120,2,1.65,166363470,22734,100.65,7300,7540,7140,9470,5110,7290,7317.83,1.06,0,-4618,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,722,145.29,1.52,12,0.23,51.00,4867.00,14280,20240322,-48.11,5200,20241210,42.50,9470,-21.75,20250203,6850,8.18,20250304,14280,-48.11,20240322,5200,42.50,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,30,2,0.41,95165790,13145,58.19,7300,7390,7140,9470,5110,7290,7239.69,1.06,0,-2354,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,714,143.53,1.50,12,0.13,51.00,4867.00,14280,20240322,-48.74,5200,20241210,40.77,9470,-22.70,20250203,6850,6.86,20250304,14280,-48.74,20240322,5200,40.77,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-40,5,-0.55,68794810,9521,42.15,7300,7390,7140,9470,5110,7290,7225.59,1.06,0,-3009,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,707,142.16,1.49,12,0.10,51.00,4867.00,14280,20240322,-49.23,5200,20241210,39.42,9470,-23.44,20250203,6850,5.84,20250304,14280,-49.23,20240322,5200,39.42,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250306,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,20,2,0.27,10435880,1429,6.33,7300,7390,7290,9470,5110,7290,7302.93,1.06,0,-897,7550,7420,7210,7080,6870,7485,7145,51,2180,500,4660,10,1,9748596,713,143.33,1.50,12,0.01,51.00,4867.00,14280,20240322,-48.81,5200,20241210,40.58,9470,-22.81,20250203,6850,6.72,20250304,14280,-48.81,20240322,5200,40.58,20241210,5.15,N,059120,500,50 억,,103416,N,N,0,N,00,N
20250305,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,240,2,3.40,162855660,22577,46.93,7000,7340,7000,9160,4940,7050,7213.31,1.03,0,2720,7383,7216,7033,6866,6683,7300,6950,51,2110,500,4510,10,1,9748596,711,142.94,1.50,12,0.23,51.00,4867.00,14280,20240322,-48.95,5200,20241210,40.19,9470,-23.02,20250203,6850,6.42,20250304,14280,-48.95,20240322,5200,40.19,20241210,5.20,N,059120,500,50 억,,100760,N,N,0,N,00,N
20250305,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,250,2,3.55,149937980,20806,43.25,7000,7340,7000,9160,4940,7050,7206.48,1.03,0,2369,7383,7216,7033,6866,6683,7300,6950,51,2110,500,4510,10,1,9748596,712,143.14,1.50,12,0.21,51.00,4867.00,14280,20240322,-48.88,5200,20241210,40.38,9470,-22.91,20250203,6850,6.57,20250304,14280,-48.88,20240322,5200,40.38,20241210,5.20,N,059120,500,50 억,,100760,N,N,0,N,00,N
20250305,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,260,2,3.69,126815240,17642,36.67,7000,7310,7000,9160,4940,7050,7188.26,1.03,0,1049,7383,7216,7033,6866,6683,7300,6950,51,2110,500,4510,10,1,9748596,713,143.33,1.50,12,0.18,51.00,4867.00,14280,20240322,-48.81,5200,20241210,40.58,9470,-22.81,20250203,6850,6.72,20250304,14280,-48.81,20240322,5200,40.58,20241210,5.20,N,059120,500,50 억,,100760,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 7370 80 2 1.10 387004420 52414 232.04 7300 7590 7140 9470 5110 7290 7383.67 1.06 0 -13482 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 718 144.51 1.51 12 0.54 51.00 4867.00 14280 20240322 -48.39 5200 20241210 41.73 9470 -22.18 20250203 6850 7.59 20250304 14280 -48.39 20240322 5200 41.73 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
3 20250306 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 7370 80 2 1.10 371359280 50306 222.71 7300 7590 7140 9470 5110 7290 7382.01 1.06 0 -12803 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 718 144.51 1.51 12 0.52 51.00 4867.00 14280 20240322 -48.39 5200 20241210 41.73 9470 -22.18 20250203 6850 7.59 20250304 14280 -48.39 20240322 5200 41.73 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
4 20250306 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 150 2 2.06 259324320 35288 156.22 7300 7540 7140 9470 5110 7290 7348.80 1.06 0 -12658 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 725 145.88 1.53 12 0.36 51.00 4867.00 14280 20240322 -47.90 5200 20241210 43.08 9470 -21.44 20250203 6850 8.61 20250304 14280 -47.90 20240322 5200 43.08 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
5 20250306 130536 57 100.00 KOSDAQ 전기·전자 N N N N N 7410 120 2 1.65 206028990 28089 124.35 7300 7540 7140 9470 5110 7290 7334.86 1.06 0 -7826 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 722 145.29 1.52 12 0.29 51.00 4867.00 14280 20240322 -48.11 5200 20241210 42.50 9470 -21.75 20250203 6850 8.18 20250304 14280 -48.11 20240322 5200 42.50 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
6 20250306 120535 57 100.00 KOSDAQ 전기·전자 N N N N N 7410 120 2 1.65 166363470 22734 100.65 7300 7540 7140 9470 5110 7290 7317.83 1.06 0 -4618 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 722 145.29 1.52 12 0.23 51.00 4867.00 14280 20240322 -48.11 5200 20241210 42.50 9470 -21.75 20250203 6850 8.18 20250304 14280 -48.11 20240322 5200 42.50 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
7 20250306 110533 57 100.00 KOSDAQ 전기·전자 N N N N N 7320 30 2 0.41 95165790 13145 58.19 7300 7390 7140 9470 5110 7290 7239.69 1.06 0 -2354 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 714 143.53 1.50 12 0.13 51.00 4867.00 14280 20240322 -48.74 5200 20241210 40.77 9470 -22.70 20250203 6850 6.86 20250304 14280 -48.74 20240322 5200 40.77 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
8 20250306 100535 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -40 5 -0.55 68794810 9521 42.15 7300 7390 7140 9470 5110 7290 7225.59 1.06 0 -3009 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 707 142.16 1.49 12 0.10 51.00 4867.00 14280 20240322 -49.23 5200 20241210 39.42 9470 -23.44 20250203 6850 5.84 20250304 14280 -49.23 20240322 5200 39.42 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
9 20250306 090538 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 20 2 0.27 10435880 1429 6.33 7300 7390 7290 9470 5110 7290 7302.93 1.06 0 -897 7550 7420 7210 7080 6870 7485 7145 51 2180 500 4660 10 1 9748596 713 143.33 1.50 12 0.01 51.00 4867.00 14280 20240322 -48.81 5200 20241210 40.58 9470 -22.81 20250203 6850 6.72 20250304 14280 -48.81 20240322 5200 40.58 20241210 5.15 N 059120 500 50 억 103416 N N 0 N 00 N
10 20250305 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 240 2 3.40 162855660 22577 46.93 7000 7340 7000 9160 4940 7050 7213.31 1.03 0 2720 7383 7216 7033 6866 6683 7300 6950 51 2110 500 4510 10 1 9748596 711 142.94 1.50 12 0.23 51.00 4867.00 14280 20240322 -48.95 5200 20241210 40.19 9470 -23.02 20250203 6850 6.42 20250304 14280 -48.95 20240322 5200 40.19 20241210 5.20 N 059120 500 50 억 100760 N N 0 N 00 N
11 20250305 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 250 2 3.55 149937980 20806 43.25 7000 7340 7000 9160 4940 7050 7206.48 1.03 0 2369 7383 7216 7033 6866 6683 7300 6950 51 2110 500 4510 10 1 9748596 712 143.14 1.50 12 0.21 51.00 4867.00 14280 20240322 -48.88 5200 20241210 40.38 9470 -22.91 20250203 6850 6.57 20250304 14280 -48.88 20240322 5200 40.38 20241210 5.20 N 059120 500 50 억 100760 N N 0 N 00 N
12 20250305 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 260 2 3.69 126815240 17642 36.67 7000 7310 7000 9160 4940 7050 7188.26 1.03 0 1049 7383 7216 7033 6866 6683 7300 6950 51 2110 500 4510 10 1 9748596 713 143.33 1.50 12 0.18 51.00 4867.00 14280 20240322 -48.81 5200 20241210 40.58 9470 -22.81 20250203 6850 6.72 20250304 14280 -48.81 20240322 5200 40.58 20241210 5.20 N 059120 500 50 억 100760 N N 0 N 00 N