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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059090/price/prices-20250501.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
20250513,160525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11290,-200,5,-1.74,2799486595,245210,113.75,11680,11680,11110,14930,8050,11490,11416.69,11.61,0,-8936,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3773,20.83,3.16,12,0.73,542.00,3575.00,19860,20240619,-43.15,6980,20241209,61.75,11830,-4.56,20250508,8000,41.12,20250102,19860,-43.15,20240619,6980,61.75,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,26690,N,00,N
20250513,150532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11260,-230,5,-2.00,2657870045,232677,107.94,11680,11680,11110,14930,8050,11490,11423.00,11.61,0,-9032,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3763,20.77,3.15,12,0.70,542.00,3575.00,19860,20240619,-43.30,6980,20241209,61.32,11830,-4.82,20250508,8000,40.75,20250102,19860,-43.30,20240619,6980,61.32,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250513,140533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11210,-280,5,-2.44,2526226295,220976,102.51,11680,11680,11110,14930,8050,11490,11432.13,11.61,0,-7946,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3746,20.68,3.14,12,0.66,542.00,3575.00,19860,20240619,-43.55,6980,20241209,60.60,11830,-5.24,20250508,8000,40.12,20250102,19860,-43.55,20240619,6980,60.60,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250513,130534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11300,-190,5,-1.65,2039229615,177537,82.36,11680,11680,11300,14930,8050,11490,11486.22,11.61,0,-4064,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3776,20.85,3.16,12,0.53,542.00,3575.00,19860,20240619,-43.10,6980,20241209,61.89,11830,-4.48,20250508,8000,41.25,20250102,19860,-43.10,20240619,6980,61.89,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250513,120534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11440,-50,5,-0.44,1757270895,152751,70.86,11680,11680,11350,14930,8050,11490,11504.15,11.61,0,9467,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3823,21.11,3.20,12,0.46,542.00,3575.00,19860,20240619,-42.40,6980,20241209,63.90,11830,-3.30,20250508,8000,43.00,20250102,19860,-42.40,20240619,6980,63.90,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250513,110533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11580,90,2,0.78,1463290225,127125,58.97,11680,11680,11350,14930,8050,11490,11510.64,11.61,0,13940,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3870,21.37,3.24,12,0.38,542.00,3575.00,19860,20240619,-41.69,6980,20241209,65.90,11830,-2.11,20250508,8000,44.75,20250102,19860,-41.69,20240619,6980,65.90,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250513,100536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11510,20,2,0.17,877944355,76393,35.44,11680,11680,11350,14930,8050,11490,11492.47,11.61,0,2756,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3846,21.24,3.22,12,0.23,542.00,3575.00,19860,20240619,-42.04,6980,20241209,64.90,11830,-2.70,20250508,8000,43.88,20250102,19860,-42.04,20240619,6980,64.90,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250513,090537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11500,10,2,0.09,91501350,7915,3.67,11680,11680,11460,14930,8050,11490,11560.50,11.61,0,-2267,12036,11762,11306,11032,10576,11900,11170,167,3440,500,8270,10,1,33416778,3843,21.22,3.22,12,0.02,542.00,3575.00,19860,20240619,-42.09,6980,20241209,64.76,11830,-2.79,20250508,8000,43.75,20250102,19860,-42.09,20240619,6980,64.76,20241209,2.04,Y,059090,500,167 억,,3881251,N,N,22529,N,00,N
20250512,160524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11490,540,2,4.93,2414978755,215569,121.99,11110,11580,10850,14230,7670,10950,11202.70,11.57,0,1533,11330,11140,11020,10830,10710,11080,10770,167,3280,500,7880,10,1,33416778,3840,21.20,3.21,12,0.65,542.00,3575.00,19860,20240619,-42.15,6980,20241209,64.61,11830,-2.87,20250508,8000,43.62,20250102,19860,-42.15,20240619,6980,64.61,20241209,1.93,Y,059090,500,167 억,,3866247,N,N,22487,N,00,N
20250512,150530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11520,570,2,5.21,2174265165,194676,110.17,11110,11530,10850,14230,7670,10950,11168.64,11.57,0,-3699,11330,11140,11020,10830,10710,11080,10770,167,3280,500,7880,10,1,33416778,3850,21.25,3.22,12,0.58,542.00,3575.00,19860,20240619,-41.99,6980,20241209,65.04,11830,-2.62,20250508,8000,44.00,20250102,19860,-41.99,20240619,6980,65.04,20241209,1.93,Y,059090,500,167 억,,3866247,N,N,21280,N,00,N
20250512,140529,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11110,160,2,1.46,1322199210,119766,67.78,11110,11230,10850,14230,7670,10950,11039.86,11.57,0,-11495,11330,11140,11020,10830,10710,11080,10770,167,3280,500,7880,10,1,33416778,3713,20.50,3.11,12,0.36,542.00,3575.00,19860,20240619,-44.06,6980,20241209,59.17,11830,-6.09,20250508,8000,38.88,20250102,19860,-44.06,20240619,6980,59.17,20241209,1.93,Y,059090,500,167 억,,3866247,N,N,21280,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 20250513 160525 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11290 -200 5 -1.74 2799486595 245210 113.75 11680 11680 11110 14930 8050 11490 11416.69 11.61 0 -8936 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3773 20.83 3.16 12 0.73 542.00 3575.00 19860 20240619 -43.15 6980 20241209 61.75 11830 -4.56 20250508 8000 41.12 20250102 19860 -43.15 20240619 6980 61.75 20241209 2.04 Y 059090 500 167 억 3881251 N N 26690 N 00 N
3 20250513 150532 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11260 -230 5 -2.00 2657870045 232677 107.94 11680 11680 11110 14930 8050 11490 11423.00 11.61 0 -9032 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3763 20.77 3.15 12 0.70 542.00 3575.00 19860 20240619 -43.30 6980 20241209 61.32 11830 -4.82 20250508 8000 40.75 20250102 19860 -43.30 20240619 6980 61.32 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
4 20250513 140533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11210 -280 5 -2.44 2526226295 220976 102.51 11680 11680 11110 14930 8050 11490 11432.13 11.61 0 -7946 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3746 20.68 3.14 12 0.66 542.00 3575.00 19860 20240619 -43.55 6980 20241209 60.60 11830 -5.24 20250508 8000 40.12 20250102 19860 -43.55 20240619 6980 60.60 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
5 20250513 130534 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11300 -190 5 -1.65 2039229615 177537 82.36 11680 11680 11300 14930 8050 11490 11486.22 11.61 0 -4064 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3776 20.85 3.16 12 0.53 542.00 3575.00 19860 20240619 -43.10 6980 20241209 61.89 11830 -4.48 20250508 8000 41.25 20250102 19860 -43.10 20240619 6980 61.89 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
6 20250513 120534 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11440 -50 5 -0.44 1757270895 152751 70.86 11680 11680 11350 14930 8050 11490 11504.15 11.61 0 9467 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3823 21.11 3.20 12 0.46 542.00 3575.00 19860 20240619 -42.40 6980 20241209 63.90 11830 -3.30 20250508 8000 43.00 20250102 19860 -42.40 20240619 6980 63.90 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
7 20250513 110533 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11580 90 2 0.78 1463290225 127125 58.97 11680 11680 11350 14930 8050 11490 11510.64 11.61 0 13940 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3870 21.37 3.24 12 0.38 542.00 3575.00 19860 20240619 -41.69 6980 20241209 65.90 11830 -2.11 20250508 8000 44.75 20250102 19860 -41.69 20240619 6980 65.90 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
8 20250513 100536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11510 20 2 0.17 877944355 76393 35.44 11680 11680 11350 14930 8050 11490 11492.47 11.61 0 2756 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3846 21.24 3.22 12 0.23 542.00 3575.00 19860 20240619 -42.04 6980 20241209 64.90 11830 -2.70 20250508 8000 43.88 20250102 19860 -42.04 20240619 6980 64.90 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
9 20250513 090537 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11500 10 2 0.09 91501350 7915 3.67 11680 11680 11460 14930 8050 11490 11560.50 11.61 0 -2267 12036 11762 11306 11032 10576 11900 11170 167 3440 500 8270 10 1 33416778 3843 21.22 3.22 12 0.02 542.00 3575.00 19860 20240619 -42.09 6980 20241209 64.76 11830 -2.79 20250508 8000 43.75 20250102 19860 -42.09 20240619 6980 64.76 20241209 2.04 Y 059090 500 167 억 3881251 N N 22529 N 00 N
10 20250512 160524 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11490 540 2 4.93 2414978755 215569 121.99 11110 11580 10850 14230 7670 10950 11202.70 11.57 0 1533 11330 11140 11020 10830 10710 11080 10770 167 3280 500 7880 10 1 33416778 3840 21.20 3.21 12 0.65 542.00 3575.00 19860 20240619 -42.15 6980 20241209 64.61 11830 -2.87 20250508 8000 43.62 20250102 19860 -42.15 20240619 6980 64.61 20241209 1.93 Y 059090 500 167 억 3866247 N N 22487 N 00 N
11 20250512 150530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11520 570 2 5.21 2174265165 194676 110.17 11110 11530 10850 14230 7670 10950 11168.64 11.57 0 -3699 11330 11140 11020 10830 10710 11080 10770 167 3280 500 7880 10 1 33416778 3850 21.25 3.22 12 0.58 542.00 3575.00 19860 20240619 -41.99 6980 20241209 65.04 11830 -2.62 20250508 8000 44.00 20250102 19860 -41.99 20240619 6980 65.04 20241209 1.93 Y 059090 500 167 억 3866247 N N 21280 N 00 N
12 20250512 140529 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11110 160 2 1.46 1322199210 119766 67.78 11110 11230 10850 14230 7670 10950 11039.86 11.57 0 -11495 11330 11140 11020 10830 10710 11080 10770 167 3280 500 7880 10 1 33416778 3713 20.50 3.11 12 0.36 542.00 3575.00 19860 20240619 -44.06 6980 20241209 59.17 11830 -6.09 20250508 8000 38.88 20250102 19860 -44.06 20240619 6980 59.17 20241209 1.93 Y 059090 500 167 억 3866247 N N 21280 N 00 N