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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059090/price/prices-20250201.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
20250211,160540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-240,5,-2.54,1933281650,207541,80.34,9500,9530,9190,12270,6610,9440,9315.17,10.24,0,-12080,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3074,-11.27,3.27,12,0.62,-816.00,2812.00,19860,20240619,-53.68,6980,20241209,31.81,10140,-9.27,20250109,8000,15.00,20250102,19860,-53.68,20240619,6980,31.81,20241209,1.79,N,059090,500,167 억,,3421439,N,N,3173,N,00,N
20250211,150540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-220,5,-2.33,1772045900,190020,73.56,9500,9530,9210,12270,6610,9440,9325.51,10.24,0,-18294,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3081,-11.30,3.28,12,0.57,-816.00,2812.00,19860,20240619,-53.58,6980,20241209,32.09,10140,-9.07,20250109,8000,15.25,20250102,19860,-53.58,20240619,6980,32.09,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250211,140540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9340,-100,5,-1.06,1281227460,137023,53.04,9500,9530,9270,12270,6610,9440,9350.38,10.24,0,-12663,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3121,-11.45,3.32,12,0.41,-816.00,2812.00,19860,20240619,-52.97,6980,20241209,33.81,10140,-7.89,20250109,8000,16.75,20250102,19860,-52.97,20240619,6980,33.81,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250211,130539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9300,-140,5,-1.48,1173796060,125485,48.58,9500,9530,9270,12270,6610,9440,9354.00,10.24,0,-14776,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3108,-11.40,3.31,12,0.38,-816.00,2812.00,19860,20240619,-53.17,6980,20241209,33.24,10140,-8.28,20250109,8000,16.25,20250102,19860,-53.17,20240619,6980,33.24,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250211,120538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,-110,5,-1.17,910754220,97206,37.63,9500,9530,9270,12270,6610,9440,9369.24,10.24,0,-12119,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3118,-11.43,3.32,12,0.29,-816.00,2812.00,19860,20240619,-53.02,6980,20241209,33.67,10140,-7.99,20250109,8000,16.62,20250102,19860,-53.02,20240619,6980,33.67,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250211,110540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-40,5,-0.42,672910980,71821,27.80,9500,9530,9270,12270,6610,9440,9369.17,10.24,0,-8735,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3141,-11.52,3.34,12,0.21,-816.00,2812.00,19860,20240619,-52.67,6980,20241209,34.67,10140,-7.30,20250109,8000,17.50,20250102,19860,-52.67,20240619,6980,34.67,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250211,100540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,-110,5,-1.17,472072350,50363,19.50,9500,9530,9270,12270,6610,9440,9373.25,10.24,0,-13682,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3118,-11.43,3.32,12,0.15,-816.00,2812.00,19860,20240619,-53.02,6980,20241209,33.67,10140,-7.99,20250109,8000,16.62,20250102,19860,-53.02,20240619,6980,33.67,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250211,090542,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9410,-30,5,-0.32,126578030,13366,5.17,9500,9530,9370,12270,6610,9440,9470.40,10.24,0,-4740,10026,9732,9226,8932,8426,9880,9080,167,2830,500,6790,10,1,33416778,3145,-11.53,3.35,12,0.04,-816.00,2812.00,19860,20240619,-52.62,6980,20241209,34.81,10140,-7.20,20250109,8000,17.62,20250102,19860,-52.62,20240619,6980,34.81,20241209,1.79,N,059090,500,167 억,,3421439,N,N,1393,N,00,N
20250210,160537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9440,400,2,4.42,2362040590,257371,98.88,9000,9520,8720,11750,6330,9040,9177.43,10.04,0,68029,9366,9202,9096,8932,8826,9150,8880,167,2710,500,6500,10,1,33416778,3155,-11.57,3.36,12,0.77,-816.00,2812.00,19860,20240619,-52.47,6980,20241209,35.24,10140,-6.90,20250109,8000,18.00,20250102,19860,-52.47,20240619,6980,35.24,20241209,1.80,N,059090,500,167 억,,3355474,N,N,1393,N,00,N
20250210,150536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9440,400,2,4.42,2164484100,236497,90.86,9000,9520,8720,11750,6330,9040,9152.37,10.04,0,64854,9366,9202,9096,8932,8826,9150,8880,167,2710,500,6500,10,1,33416778,3155,-11.57,3.36,12,0.71,-816.00,2812.00,19860,20240619,-52.47,6980,20241209,35.24,10140,-6.90,20250109,8000,18.00,20250102,19860,-52.47,20240619,6980,35.24,20241209,1.80,N,059090,500,167 억,,3355474,N,N,1623,N,00,N
20250210,140536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,290,2,3.21,1520089140,168083,64.57,9000,9360,8720,11750,6330,9040,9043.69,10.04,0,37159,9366,9202,9096,8932,8826,9150,8880,167,2710,500,6500,10,1,33416778,3118,-11.43,3.32,12,0.50,-816.00,2812.00,19860,20240619,-53.02,6980,20241209,33.67,10140,-7.99,20250109,8000,16.62,20250102,19860,-53.02,20240619,6980,33.67,20241209,1.80,N,059090,500,167 억,,3355474,N,N,1623,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 20250211 160540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9200 -240 5 -2.54 1933281650 207541 80.34 9500 9530 9190 12270 6610 9440 9315.17 10.24 0 -12080 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3074 -11.27 3.27 12 0.62 -816.00 2812.00 19860 20240619 -53.68 6980 20241209 31.81 10140 -9.27 20250109 8000 15.00 20250102 19860 -53.68 20240619 6980 31.81 20241209 1.79 N 059090 500 167 억 3421439 N N 3173 N 00 N
3 20250211 150540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9220 -220 5 -2.33 1772045900 190020 73.56 9500 9530 9210 12270 6610 9440 9325.51 10.24 0 -18294 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3081 -11.30 3.28 12 0.57 -816.00 2812.00 19860 20240619 -53.58 6980 20241209 32.09 10140 -9.07 20250109 8000 15.25 20250102 19860 -53.58 20240619 6980 32.09 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
4 20250211 140540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9340 -100 5 -1.06 1281227460 137023 53.04 9500 9530 9270 12270 6610 9440 9350.38 10.24 0 -12663 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3121 -11.45 3.32 12 0.41 -816.00 2812.00 19860 20240619 -52.97 6980 20241209 33.81 10140 -7.89 20250109 8000 16.75 20250102 19860 -52.97 20240619 6980 33.81 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
5 20250211 130539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9300 -140 5 -1.48 1173796060 125485 48.58 9500 9530 9270 12270 6610 9440 9354.00 10.24 0 -14776 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3108 -11.40 3.31 12 0.38 -816.00 2812.00 19860 20240619 -53.17 6980 20241209 33.24 10140 -8.28 20250109 8000 16.25 20250102 19860 -53.17 20240619 6980 33.24 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
6 20250211 120538 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 -110 5 -1.17 910754220 97206 37.63 9500 9530 9270 12270 6610 9440 9369.24 10.24 0 -12119 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3118 -11.43 3.32 12 0.29 -816.00 2812.00 19860 20240619 -53.02 6980 20241209 33.67 10140 -7.99 20250109 8000 16.62 20250102 19860 -53.02 20240619 6980 33.67 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
7 20250211 110540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9400 -40 5 -0.42 672910980 71821 27.80 9500 9530 9270 12270 6610 9440 9369.17 10.24 0 -8735 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3141 -11.52 3.34 12 0.21 -816.00 2812.00 19860 20240619 -52.67 6980 20241209 34.67 10140 -7.30 20250109 8000 17.50 20250102 19860 -52.67 20240619 6980 34.67 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
8 20250211 100540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 -110 5 -1.17 472072350 50363 19.50 9500 9530 9270 12270 6610 9440 9373.25 10.24 0 -13682 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3118 -11.43 3.32 12 0.15 -816.00 2812.00 19860 20240619 -53.02 6980 20241209 33.67 10140 -7.99 20250109 8000 16.62 20250102 19860 -53.02 20240619 6980 33.67 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
9 20250211 090542 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9410 -30 5 -0.32 126578030 13366 5.17 9500 9530 9370 12270 6610 9440 9470.40 10.24 0 -4740 10026 9732 9226 8932 8426 9880 9080 167 2830 500 6790 10 1 33416778 3145 -11.53 3.35 12 0.04 -816.00 2812.00 19860 20240619 -52.62 6980 20241209 34.81 10140 -7.20 20250109 8000 17.62 20250102 19860 -52.62 20240619 6980 34.81 20241209 1.79 N 059090 500 167 억 3421439 N N 1393 N 00 N
10 20250210 160537 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9440 400 2 4.42 2362040590 257371 98.88 9000 9520 8720 11750 6330 9040 9177.43 10.04 0 68029 9366 9202 9096 8932 8826 9150 8880 167 2710 500 6500 10 1 33416778 3155 -11.57 3.36 12 0.77 -816.00 2812.00 19860 20240619 -52.47 6980 20241209 35.24 10140 -6.90 20250109 8000 18.00 20250102 19860 -52.47 20240619 6980 35.24 20241209 1.80 N 059090 500 167 억 3355474 N N 1393 N 00 N
11 20250210 150536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9440 400 2 4.42 2164484100 236497 90.86 9000 9520 8720 11750 6330 9040 9152.37 10.04 0 64854 9366 9202 9096 8932 8826 9150 8880 167 2710 500 6500 10 1 33416778 3155 -11.57 3.36 12 0.71 -816.00 2812.00 19860 20240619 -52.47 6980 20241209 35.24 10140 -6.90 20250109 8000 18.00 20250102 19860 -52.47 20240619 6980 35.24 20241209 1.80 N 059090 500 167 억 3355474 N N 1623 N 00 N
12 20250210 140536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 290 2 3.21 1520089140 168083 64.57 9000 9360 8720 11750 6330 9040 9043.69 10.04 0 37159 9366 9202 9096 8932 8826 9150 8880 167 2710 500 6500 10 1 33416778 3118 -11.43 3.32 12 0.50 -816.00 2812.00 19860 20240619 -53.02 6980 20241209 33.67 10140 -7.99 20250109 8000 16.62 20250102 19860 -53.02 20240619 6980 33.67 20241209 1.80 N 059090 500 167 억 3355474 N N 1623 N 00 N