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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9460,180,2,1.94,3555308480,370071,131.31,9390,9800,9380,12060,6500,9280,9608.22,10.34,0,49129,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3161,-11.59,3.36,12,1.11,-816.00,2812.00,19860,20240619,-52.37,6980,20241209,35.53,10140,-6.71,20250109,8000,18.25,20250102,19860,-52.37,20240619,6980,35.53,20241209,1.91,N,059090,500,167 억,,3453767,N,N,2139,N,00,N
20250219,150556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9510,230,2,2.48,3425824630,356422,126.46,9390,9800,9380,12060,6500,9280,9612.55,10.34,0,44366,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3178,-11.65,3.38,12,1.07,-816.00,2812.00,19860,20240619,-52.11,6980,20241209,36.25,10140,-6.21,20250109,8000,18.88,20250102,19860,-52.11,20240619,6980,36.25,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250219,140553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9470,190,2,2.05,3135910770,325873,115.62,9390,9800,9380,12060,6500,9280,9624.06,10.34,0,53531,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3165,-11.61,3.37,12,0.98,-816.00,2812.00,19860,20240619,-52.32,6980,20241209,35.67,10140,-6.61,20250109,8000,18.38,20250102,19860,-52.32,20240619,6980,35.67,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250219,130554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9530,250,2,2.69,2935587740,304783,108.14,9390,9800,9380,12060,6500,9280,9632.78,10.34,0,59329,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3185,-11.68,3.39,12,0.91,-816.00,2812.00,19860,20240619,-52.01,6980,20241209,36.53,10140,-6.02,20250109,8000,19.12,20250102,19860,-52.01,20240619,6980,36.53,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250219,120554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9590,310,2,3.34,2622286260,271970,96.50,9390,9800,9380,12060,6500,9280,9643.03,10.34,0,67324,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3205,-11.75,3.41,12,0.81,-816.00,2812.00,19860,20240619,-51.71,6980,20241209,37.39,10140,-5.42,20250109,8000,19.88,20250102,19860,-51.71,20240619,6980,37.39,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250219,110555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9560,280,2,3.02,2431956250,252176,89.48,9390,9800,9380,12060,6500,9280,9645.19,10.34,0,65589,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3195,-11.72,3.40,12,0.75,-816.00,2812.00,19860,20240619,-51.86,6980,20241209,36.96,10140,-5.72,20250109,8000,19.50,20250102,19860,-51.86,20240619,6980,36.96,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250219,100554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,350,2,3.77,2018474500,208975,74.15,9390,9800,9380,12060,6500,9280,9660.57,10.34,0,69903,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3218,-11.80,3.42,12,0.63,-816.00,2812.00,19860,20240619,-51.51,6980,20241209,37.97,10140,-5.03,20250109,8000,20.38,20250102,19860,-51.51,20240619,6980,37.97,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250219,090556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9700,420,2,4.53,723182560,75350,26.74,9390,9730,9380,12060,6500,9280,9601.50,10.34,0,44381,9653,9466,9363,9176,9073,9415,9125,167,2780,500,6680,10,1,33416778,3241,-11.89,3.45,12,0.23,-816.00,2812.00,19860,20240619,-51.16,6980,20241209,38.97,10140,-4.34,20250109,8000,21.25,20250102,19860,-51.16,20240619,6980,38.97,20241209,1.91,N,059090,500,167 억,,3453767,N,N,739,N,00,N
20250218,160553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9280,-270,5,-2.83,2619074750,280222,82.83,9550,9550,9260,12410,6690,9550,9346.45,10.47,0,-52258,9870,9710,9510,9350,9150,9790,9430,167,2860,500,6870,10,1,33416778,3101,-11.37,3.30,12,0.84,-816.00,2812.00,19860,20240619,-53.27,6980,20241209,32.95,10140,-8.48,20250109,8000,16.00,20250102,19860,-53.27,20240619,6980,32.95,20241209,1.91,N,059090,500,167 억,,3498080,N,N,717,N,00,N
20250218,150553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,-220,5,-2.30,2341912970,250365,74.01,9550,9550,9280,12410,6690,9550,9353.99,10.47,0,-45678,9870,9710,9510,9350,9150,9790,9430,167,2860,500,6870,10,1,33416778,3118,-11.43,3.32,12,0.75,-816.00,2812.00,19860,20240619,-53.02,6980,20241209,33.67,10140,-7.99,20250109,8000,16.62,20250102,19860,-53.02,20240619,6980,33.67,20241209,1.91,N,059090,500,167 억,,3498080,N,N,1236,N,00,N
20250218,140553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9310,-240,5,-2.51,2072193060,221368,65.44,9550,9550,9280,12410,6690,9550,9360.85,10.47,0,-43311,9870,9710,9510,9350,9150,9790,9430,167,2860,500,6870,10,1,33416778,3111,-11.41,3.31,12,0.66,-816.00,2812.00,19860,20240619,-53.12,6980,20241209,33.38,10140,-8.19,20250109,8000,16.38,20250102,19860,-53.12,20240619,6980,33.38,20241209,1.91,N,059090,500,167 억,,3498080,N,N,1236,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 20250219 160554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9460 180 2 1.94 3555308480 370071 131.31 9390 9800 9380 12060 6500 9280 9608.22 10.34 0 49129 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3161 -11.59 3.36 12 1.11 -816.00 2812.00 19860 20240619 -52.37 6980 20241209 35.53 10140 -6.71 20250109 8000 18.25 20250102 19860 -52.37 20240619 6980 35.53 20241209 1.91 N 059090 500 167 억 3453767 N N 2139 N 00 N
3 20250219 150556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9510 230 2 2.48 3425824630 356422 126.46 9390 9800 9380 12060 6500 9280 9612.55 10.34 0 44366 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3178 -11.65 3.38 12 1.07 -816.00 2812.00 19860 20240619 -52.11 6980 20241209 36.25 10140 -6.21 20250109 8000 18.88 20250102 19860 -52.11 20240619 6980 36.25 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
4 20250219 140553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9470 190 2 2.05 3135910770 325873 115.62 9390 9800 9380 12060 6500 9280 9624.06 10.34 0 53531 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3165 -11.61 3.37 12 0.98 -816.00 2812.00 19860 20240619 -52.32 6980 20241209 35.67 10140 -6.61 20250109 8000 18.38 20250102 19860 -52.32 20240619 6980 35.67 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
5 20250219 130554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9530 250 2 2.69 2935587740 304783 108.14 9390 9800 9380 12060 6500 9280 9632.78 10.34 0 59329 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3185 -11.68 3.39 12 0.91 -816.00 2812.00 19860 20240619 -52.01 6980 20241209 36.53 10140 -6.02 20250109 8000 19.12 20250102 19860 -52.01 20240619 6980 36.53 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
6 20250219 120554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9590 310 2 3.34 2622286260 271970 96.50 9390 9800 9380 12060 6500 9280 9643.03 10.34 0 67324 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3205 -11.75 3.41 12 0.81 -816.00 2812.00 19860 20240619 -51.71 6980 20241209 37.39 10140 -5.42 20250109 8000 19.88 20250102 19860 -51.71 20240619 6980 37.39 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
7 20250219 110555 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9560 280 2 3.02 2431956250 252176 89.48 9390 9800 9380 12060 6500 9280 9645.19 10.34 0 65589 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3195 -11.72 3.40 12 0.75 -816.00 2812.00 19860 20240619 -51.86 6980 20241209 36.96 10140 -5.72 20250109 8000 19.50 20250102 19860 -51.86 20240619 6980 36.96 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
8 20250219 100554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 350 2 3.77 2018474500 208975 74.15 9390 9800 9380 12060 6500 9280 9660.57 10.34 0 69903 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3218 -11.80 3.42 12 0.63 -816.00 2812.00 19860 20240619 -51.51 6980 20241209 37.97 10140 -5.03 20250109 8000 20.38 20250102 19860 -51.51 20240619 6980 37.97 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
9 20250219 090556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9700 420 2 4.53 723182560 75350 26.74 9390 9730 9380 12060 6500 9280 9601.50 10.34 0 44381 9653 9466 9363 9176 9073 9415 9125 167 2780 500 6680 10 1 33416778 3241 -11.89 3.45 12 0.23 -816.00 2812.00 19860 20240619 -51.16 6980 20241209 38.97 10140 -4.34 20250109 8000 21.25 20250102 19860 -51.16 20240619 6980 38.97 20241209 1.91 N 059090 500 167 억 3453767 N N 739 N 00 N
10 20250218 160553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9280 -270 5 -2.83 2619074750 280222 82.83 9550 9550 9260 12410 6690 9550 9346.45 10.47 0 -52258 9870 9710 9510 9350 9150 9790 9430 167 2860 500 6870 10 1 33416778 3101 -11.37 3.30 12 0.84 -816.00 2812.00 19860 20240619 -53.27 6980 20241209 32.95 10140 -8.48 20250109 8000 16.00 20250102 19860 -53.27 20240619 6980 32.95 20241209 1.91 N 059090 500 167 억 3498080 N N 717 N 00 N
11 20250218 150553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 -220 5 -2.30 2341912970 250365 74.01 9550 9550 9280 12410 6690 9550 9353.99 10.47 0 -45678 9870 9710 9510 9350 9150 9790 9430 167 2860 500 6870 10 1 33416778 3118 -11.43 3.32 12 0.75 -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 1.91 N 059090 500 167 억 3498080 N N 1236 N 00 N
12 20250218 140553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9310 -240 5 -2.51 2072193060 221368 65.44 9550 9550 9280 12410 6690 9550 9360.85 10.47 0 -43311 9870 9710 9510 9350 9150 9790 9430 167 2860 500 6870 10 1 33416778 3111 -11.41 3.31 12 0.66 -816.00 2812.00 19860 20240619 -53.12 6980 20241209 33.38 10140 -8.19 20250109 8000 16.38 20250102 19860 -53.12 20240619 6980 33.38 20241209 1.91 N 059090 500 167 억 3498080 N N 1236 N 00 N