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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,-270,5,-3.53,282370225,37363,77.22,7610,7830,7350,9930,5350,7640,7557.49,1.09,0,1052,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,718,144.51,1.51,12,0.38,51.00,4867.00,14280,20240322,-48.39,5200,20241210,41.73,9470,-22.18,20250203,6850,7.59,20250304,14280,-48.39,20240322,5200,41.73,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-190,5,-2.49,265699345,35104,72.55,7610,7830,7350,9930,5350,7640,7568.92,1.09,0,983,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,726,146.08,1.53,12,0.36,51.00,4867.00,14280,20240322,-47.83,5200,20241210,43.27,9470,-21.33,20250203,6850,8.76,20250304,14280,-47.83,20240322,5200,43.27,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-130,5,-1.70,193138755,25366,52.42,7610,7830,7470,9930,5350,7640,7614.08,1.09,0,842,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,732,147.25,1.54,12,0.26,51.00,4867.00,14280,20240322,-47.41,5200,20241210,44.42,9470,-20.70,20250203,6850,9.64,20250304,14280,-47.41,20240322,5200,44.42,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,-90,5,-1.18,174891235,22930,47.39,7610,7830,7480,9930,5350,7640,7627.18,1.09,0,755,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,736,148.04,1.55,12,0.24,51.00,4867.00,14280,20240322,-47.13,5200,20241210,45.19,9470,-20.27,20250203,6850,10.22,20250304,14280,-47.13,20240322,5200,45.19,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-120,5,-1.57,146837845,19192,39.66,7610,7830,7520,9930,5350,7640,7650.99,1.09,0,-2521,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,733,147.45,1.55,12,0.20,51.00,4867.00,14280,20240322,-47.34,5200,20241210,44.62,9470,-20.59,20250203,6850,9.78,20250304,14280,-47.34,20240322,5200,44.62,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,50,2,0.65,117996385,15388,31.80,7610,7830,7600,9930,5350,7640,7668.08,1.09,0,-1657,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,750,150.78,1.58,12,0.16,51.00,4867.00,14280,20240322,-46.15,5200,20241210,47.88,9470,-18.80,20250203,6850,12.26,20250304,14280,-46.15,20240322,5200,47.88,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,20,2,0.26,99873575,13022,26.91,7610,7830,7600,9930,5350,7640,7669.60,1.09,0,-857,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,747,150.20,1.57,12,0.13,51.00,4867.00,14280,20240322,-46.36,5200,20241210,47.31,9470,-19.11,20250203,6850,11.82,20250304,14280,-46.36,20240322,5200,47.31,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
20250313,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,170,2,2.23,25055490,3256,6.73,7610,7830,7600,9930,5350,7640,7695.18,1.09,0,594,7913,7776,7683,7546,7453,7845,7615,51,2290,500,4880,10,1,9748596,761,153.14,1.60,12,0.03,51.00,4867.00,14280,20240322,-45.31,5200,20241210,50.19,9470,-17.53,20250203,6850,14.01,20250304,14280,-45.31,20240322,5200,50.19,20241210,4.99,N,059120,500,50 억,,106243,N,N,0,N,00,N
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
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 20250313 160548 57 100.00 KOSDAQ 전기·전자 N N N N N 7370 -270 5 -3.53 282370225 37363 77.22 7610 7830 7350 9930 5350 7640 7557.49 1.09 0 1052 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 718 144.51 1.51 12 0.38 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 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
3 20250313 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -190 5 -2.49 265699345 35104 72.55 7610 7830 7350 9930 5350 7640 7568.92 1.09 0 983 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 726 146.08 1.53 12 0.36 51.00 4867.00 14280 20240322 -47.83 5200 20241210 43.27 9470 -21.33 20250203 6850 8.76 20250304 14280 -47.83 20240322 5200 43.27 20241210 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
4 20250313 140549 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 -130 5 -1.70 193138755 25366 52.42 7610 7830 7470 9930 5350 7640 7614.08 1.09 0 842 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 732 147.25 1.54 12 0.26 51.00 4867.00 14280 20240322 -47.41 5200 20241210 44.42 9470 -20.70 20250203 6850 9.64 20250304 14280 -47.41 20240322 5200 44.42 20241210 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
5 20250313 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 -90 5 -1.18 174891235 22930 47.39 7610 7830 7480 9930 5350 7640 7627.18 1.09 0 755 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 736 148.04 1.55 12 0.24 51.00 4867.00 14280 20240322 -47.13 5200 20241210 45.19 9470 -20.27 20250203 6850 10.22 20250304 14280 -47.13 20240322 5200 45.19 20241210 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
6 20250313 120548 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 -120 5 -1.57 146837845 19192 39.66 7610 7830 7520 9930 5350 7640 7650.99 1.09 0 -2521 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 733 147.45 1.55 12 0.20 51.00 4867.00 14280 20240322 -47.34 5200 20241210 44.62 9470 -20.59 20250203 6850 9.78 20250304 14280 -47.34 20240322 5200 44.62 20241210 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
7 20250313 110547 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 50 2 0.65 117996385 15388 31.80 7610 7830 7600 9930 5350 7640 7668.08 1.09 0 -1657 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 750 150.78 1.58 12 0.16 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 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
8 20250313 100548 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 20 2 0.26 99873575 13022 26.91 7610 7830 7600 9930 5350 7640 7669.60 1.09 0 -857 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 747 150.20 1.57 12 0.13 51.00 4867.00 14280 20240322 -46.36 5200 20241210 47.31 9470 -19.11 20250203 6850 11.82 20250304 14280 -46.36 20240322 5200 47.31 20241210 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
9 20250313 090550 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 170 2 2.23 25055490 3256 6.73 7610 7830 7600 9930 5350 7640 7695.18 1.09 0 594 7913 7776 7683 7546 7453 7845 7615 51 2290 500 4880 10 1 9748596 761 153.14 1.60 12 0.03 51.00 4867.00 14280 20240322 -45.31 5200 20241210 50.19 9470 -17.53 20250203 6850 14.01 20250304 14280 -45.31 20240322 5200 50.19 20241210 4.99 N 059120 500 50 억 106243 N N 0 N 00 N
10 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
11 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
12 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