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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10180,290,2,2.93,6736145800,668792,83.58,9970,10260,9850,12850,6930,9890,10072.01,11.24,0,91144,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3402,-12.48,3.62,12,2.00,-816.00,2812.00,19860,20240619,-48.74,6980,20241209,45.85,10260,-0.78,20250317,8000,27.25,20250102,19860,-48.74,20240619,6980,45.85,20241209,2.07,N,059090,500,167 억,,3755817,N,N,645,N,00,N
20250317,150552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10190,300,2,3.03,6537980605,649362,81.15,9970,10260,9850,12850,6930,9890,10068.31,11.24,0,83504,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3405,-12.49,3.62,12,1.94,-816.00,2812.00,19860,20240619,-48.69,6980,20241209,45.99,10260,-0.68,20250317,8000,27.38,20250102,19860,-48.69,20240619,6980,45.99,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250317,140553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10220,330,2,3.34,5524517405,550028,68.74,9970,10260,9850,12850,6930,9890,10044.07,11.24,0,83409,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3415,-12.52,3.63,12,1.65,-816.00,2812.00,19860,20240619,-48.54,6980,20241209,46.42,10260,-0.39,20250317,8000,27.75,20250102,19860,-48.54,20240619,6980,46.42,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250317,130552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10100,210,2,2.12,4353530990,434839,54.34,9970,10110,9850,12850,6930,9890,10011.82,11.24,0,62792,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3375,-12.38,3.59,12,1.30,-816.00,2812.00,19860,20240619,-49.14,6980,20241209,44.70,10140,-0.39,20250109,8000,26.25,20250102,19860,-49.14,20240619,6980,44.70,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250317,120551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10070,180,2,1.82,3497962540,349857,43.72,9970,10080,9850,12850,6930,9890,9998.26,11.24,0,48973,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3365,-12.34,3.58,12,1.05,-816.00,2812.00,19860,20240619,-49.30,6980,20241209,44.27,10140,-0.69,20250109,8000,25.88,20250102,19860,-49.30,20240619,6980,44.27,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250317,110554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10060,170,2,1.72,3178852915,318150,39.76,9970,10060,9850,12850,6930,9890,9991.68,11.24,0,46977,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3362,-12.33,3.58,12,0.95,-816.00,2812.00,19860,20240619,-49.35,6980,20241209,44.13,10140,-0.79,20250109,8000,25.75,20250102,19860,-49.35,20240619,6980,44.13,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250317,100553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10010,120,2,1.21,2444267540,244802,30.59,9970,10055,9850,12850,6930,9890,9984.67,11.24,0,41823,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3345,-12.27,3.56,12,0.73,-816.00,2812.00,19860,20240619,-49.60,6980,20241209,43.41,10140,-1.28,20250109,8000,25.12,20250102,19860,-49.60,20240619,6980,43.41,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250317,090553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9870,-20,5,-0.20,549297860,55322,6.91,9970,10020,9850,12850,6930,9890,9929.10,11.24,0,-12160,10423,10156,9773,9506,9123,10290,9640,167,2960,500,7120,10,1,33416778,3298,-12.10,3.51,12,0.17,-816.00,2812.00,19860,20240619,-50.30,6980,20241209,41.40,10140,-2.66,20250109,8000,23.38,20250102,19860,-50.30,20240619,6980,41.40,20241209,2.07,N,059090,500,167 억,,3755817,N,N,217,N,00,N
20250314,160551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9890,460,2,4.88,7840415985,795081,64.21,9470,10040,9390,12250,6610,9430,9861.17,11.13,0,46880,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3305,-12.12,3.52,12,2.38,-816.00,2812.00,19860,20240619,-50.20,6980,20241209,41.69,10140,-2.47,20250109,8000,23.62,20250102,19860,-50.20,20240619,6980,41.69,20241209,2.11,N,059090,500,167 억,,3719085,N,N,217,N,00,N
20250314,150555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9900,470,2,4.98,7634793845,774303,62.53,9470,10040,9390,12250,6610,9430,9860.25,11.13,0,48955,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3308,-12.13,3.52,12,2.32,-816.00,2812.00,19860,20240619,-50.15,6980,20241209,41.83,10140,-2.37,20250109,8000,23.75,20250102,19860,-50.15,20240619,6980,41.83,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,N,00,N
20250314,140550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9880,450,2,4.77,7088994060,719104,58.07,9470,10040,9390,12250,6610,9430,9858.13,11.13,0,54745,10230,9830,9410,9010,8590,10030,9210,167,2820,500,6780,10,1,33416778,3302,-12.11,3.51,12,2.15,-816.00,2812.00,19860,20240619,-50.25,6980,20241209,41.55,10140,-2.56,20250109,8000,23.50,20250102,19860,-50.25,20240619,6980,41.55,20241209,2.11,N,059090,500,167 억,,3719085,N,N,782,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 20250317 160553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10180 290 2 2.93 6736145800 668792 83.58 9970 10260 9850 12850 6930 9890 10072.01 11.24 0 91144 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3402 -12.48 3.62 12 2.00 -816.00 2812.00 19860 20240619 -48.74 6980 20241209 45.85 10260 -0.78 20250317 8000 27.25 20250102 19860 -48.74 20240619 6980 45.85 20241209 2.07 N 059090 500 167 억 3755817 N N 645 N 00 N
3 20250317 150552 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10190 300 2 3.03 6537980605 649362 81.15 9970 10260 9850 12850 6930 9890 10068.31 11.24 0 83504 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3405 -12.49 3.62 12 1.94 -816.00 2812.00 19860 20240619 -48.69 6980 20241209 45.99 10260 -0.68 20250317 8000 27.38 20250102 19860 -48.69 20240619 6980 45.99 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
4 20250317 140553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10220 330 2 3.34 5524517405 550028 68.74 9970 10260 9850 12850 6930 9890 10044.07 11.24 0 83409 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3415 -12.52 3.63 12 1.65 -816.00 2812.00 19860 20240619 -48.54 6980 20241209 46.42 10260 -0.39 20250317 8000 27.75 20250102 19860 -48.54 20240619 6980 46.42 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
5 20250317 130552 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10100 210 2 2.12 4353530990 434839 54.34 9970 10110 9850 12850 6930 9890 10011.82 11.24 0 62792 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3375 -12.38 3.59 12 1.30 -816.00 2812.00 19860 20240619 -49.14 6980 20241209 44.70 10140 -0.39 20250109 8000 26.25 20250102 19860 -49.14 20240619 6980 44.70 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
6 20250317 120551 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10070 180 2 1.82 3497962540 349857 43.72 9970 10080 9850 12850 6930 9890 9998.26 11.24 0 48973 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3365 -12.34 3.58 12 1.05 -816.00 2812.00 19860 20240619 -49.30 6980 20241209 44.27 10140 -0.69 20250109 8000 25.88 20250102 19860 -49.30 20240619 6980 44.27 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
7 20250317 110554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10060 170 2 1.72 3178852915 318150 39.76 9970 10060 9850 12850 6930 9890 9991.68 11.24 0 46977 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3362 -12.33 3.58 12 0.95 -816.00 2812.00 19860 20240619 -49.35 6980 20241209 44.13 10140 -0.79 20250109 8000 25.75 20250102 19860 -49.35 20240619 6980 44.13 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
8 20250317 100553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10010 120 2 1.21 2444267540 244802 30.59 9970 10055 9850 12850 6930 9890 9984.67 11.24 0 41823 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3345 -12.27 3.56 12 0.73 -816.00 2812.00 19860 20240619 -49.60 6980 20241209 43.41 10140 -1.28 20250109 8000 25.12 20250102 19860 -49.60 20240619 6980 43.41 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
9 20250317 090553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9870 -20 5 -0.20 549297860 55322 6.91 9970 10020 9850 12850 6930 9890 9929.10 11.24 0 -12160 10423 10156 9773 9506 9123 10290 9640 167 2960 500 7120 10 1 33416778 3298 -12.10 3.51 12 0.17 -816.00 2812.00 19860 20240619 -50.30 6980 20241209 41.40 10140 -2.66 20250109 8000 23.38 20250102 19860 -50.30 20240619 6980 41.40 20241209 2.07 N 059090 500 167 억 3755817 N N 217 N 00 N
10 20250314 160551 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9890 460 2 4.88 7840415985 795081 64.21 9470 10040 9390 12250 6610 9430 9861.17 11.13 0 46880 10230 9830 9410 9010 8590 10030 9210 167 2820 500 6780 10 1 33416778 3305 -12.12 3.52 12 2.38 -816.00 2812.00 19860 20240619 -50.20 6980 20241209 41.69 10140 -2.47 20250109 8000 23.62 20250102 19860 -50.20 20240619 6980 41.69 20241209 2.11 N 059090 500 167 억 3719085 N N 217 N 00 N
11 20250314 150555 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9900 470 2 4.98 7634793845 774303 62.53 9470 10040 9390 12250 6610 9430 9860.25 11.13 0 48955 10230 9830 9410 9010 8590 10030 9210 167 2820 500 6780 10 1 33416778 3308 -12.13 3.52 12 2.32 -816.00 2812.00 19860 20240619 -50.15 6980 20241209 41.83 10140 -2.37 20250109 8000 23.75 20250102 19860 -50.15 20240619 6980 41.83 20241209 2.11 N 059090 500 167 억 3719085 N N 782 N 00 N
12 20250314 140550 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9880 450 2 4.77 7088994060 719104 58.07 9470 10040 9390 12250 6610 9430 9858.13 11.13 0 54745 10230 9830 9410 9010 8590 10030 9210 167 2820 500 6780 10 1 33416778 3302 -12.11 3.51 12 2.15 -816.00 2812.00 19860 20240619 -50.25 6980 20241209 41.55 10140 -2.56 20250109 8000 23.50 20250102 19860 -50.25 20240619 6980 41.55 20241209 2.11 N 059090 500 167 억 3719085 N N 782 N 00 N