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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8880,-50,5,-0.56,10748894155,1149931,355.16,9470,9730,8800,11600,6260,8930,9347.65,9.97,0,-74084,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,2967,-10.88,3.16,12,3.44,-816.00,2812.00,19860,20240619,-55.29,6980,20241209,27.22,10140,-12.43,20250109,8000,11.00,20250102,19860,-55.29,20240619,6980,27.22,20241209,2.15,N,059090,500,167 억,,3330573,N,N,852,N,00,N
20250306,150535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8870,-60,5,-0.67,10437787675,1114726,344.29,9470,9730,8840,11600,6260,8930,9363.55,9.97,0,-71503,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,2964,-10.87,3.15,12,3.34,-816.00,2812.00,19860,20240619,-55.34,6980,20241209,27.08,10140,-12.52,20250109,8000,10.88,20250102,19860,-55.34,20240619,6980,27.08,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250306,140534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9010,80,2,0.90,9702162150,1032356,318.85,9470,9730,8990,11600,6260,8930,9398.08,9.97,0,-49113,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3011,-11.04,3.20,12,3.09,-816.00,2812.00,19860,20240619,-54.63,6980,20241209,29.08,10140,-11.14,20250109,8000,12.62,20250102,19860,-54.63,20240619,6980,29.08,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250306,130535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9040,110,2,1.23,9346535540,992991,306.69,9470,9730,8990,11600,6260,8930,9412.51,9.97,0,-26816,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3021,-11.08,3.21,12,2.97,-816.00,2812.00,19860,20240619,-54.48,6980,20241209,29.51,10140,-10.85,20250109,8000,13.00,20250102,19860,-54.48,20240619,6980,29.51,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250306,120535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9130,200,2,2.24,8920800105,945850,292.13,9470,9730,9000,11600,6260,8930,9431.52,9.97,0,-3416,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3051,-11.19,3.25,12,2.83,-816.00,2812.00,19860,20240619,-54.03,6980,20241209,30.80,10140,-9.96,20250109,8000,14.12,20250102,19860,-54.03,20240619,6980,30.80,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250306,110532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9260,330,2,3.70,7992833015,843930,260.65,9470,9730,9150,11600,6260,8930,9470.97,9.97,0,17738,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3094,-11.35,3.29,12,2.53,-816.00,2812.00,19860,20240619,-53.37,6980,20241209,32.66,10140,-8.68,20250109,8000,15.75,20250102,19860,-53.37,20240619,6980,32.66,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250306,100534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,400,2,4.48,6869010560,722297,223.08,9470,9730,9220,11600,6260,8930,9509.95,9.97,0,55595,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3118,-11.43,3.32,12,2.16,-816.00,2812.00,19860,20240619,-53.02,6980,20241209,33.67,10140,-7.99,20250109,8000,16.62,20250102,19860,-53.02,20240619,6980,33.67,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250306,090538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9340,410,2,4.59,1544298115,164406,50.78,9470,9580,9220,11600,6260,8930,9393.20,9.97,0,-16017,9430,9180,8820,8570,8210,9305,8695,167,2670,500,6420,10,1,33416778,3121,-11.45,3.32,12,0.49,-816.00,2812.00,19860,20240619,-52.97,6980,20241209,33.81,10140,-7.89,20250109,8000,16.75,20250102,19860,-52.97,20240619,6980,33.81,20241209,2.15,N,059090,500,167 억,,3330573,N,N,382,N,00,N
20250305,160530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8930,420,2,4.94,2474192160,283105,112.28,8570,9070,8460,11060,5960,8510,8739.78,9.79,0,61957,8910,8710,8590,8390,8270,8650,8330,167,2550,500,6120,10,1,33416778,2984,-10.94,3.18,12,0.85,-816.00,2812.00,19860,20240619,-55.04,6980,20241209,27.94,10140,-11.93,20250109,8000,11.62,20250102,19860,-55.04,20240619,6980,27.94,20241209,2.13,N,059090,500,167 억,,3270674,N,N,380,N,00,N
20250305,150531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8920,410,2,4.82,2406443350,275521,109.27,8570,9070,8460,11060,5960,8510,8734.66,9.79,0,62025,8910,8710,8590,8390,8270,8650,8330,167,2550,500,6120,10,1,33416778,2981,-10.93,3.17,12,0.82,-816.00,2812.00,19860,20240619,-55.09,6980,20241209,27.79,10140,-12.03,20250109,8000,11.50,20250102,19860,-55.09,20240619,6980,27.79,20241209,2.13,N,059090,500,167 억,,3270674,N,N,762,N,00,N
20250305,140530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8950,440,2,5.17,2277312895,261054,103.53,8570,9070,8460,11060,5960,8510,8724.04,9.79,0,56143,8910,8710,8590,8390,8270,8650,8330,167,2550,500,6120,10,1,33416778,2991,-10.97,3.18,12,0.78,-816.00,2812.00,19860,20240619,-54.93,6980,20241209,28.22,10140,-11.74,20250109,8000,11.88,20250102,19860,-54.93,20240619,6980,28.22,20241209,2.13,N,059090,500,167 억,,3270674,N,N,762,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 20250306 160536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8880 -50 5 -0.56 10748894155 1149931 355.16 9470 9730 8800 11600 6260 8930 9347.65 9.97 0 -74084 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 2967 -10.88 3.16 12 3.44 -816.00 2812.00 19860 20240619 -55.29 6980 20241209 27.22 10140 -12.43 20250109 8000 11.00 20250102 19860 -55.29 20240619 6980 27.22 20241209 2.15 N 059090 500 167 억 3330573 N N 852 N 00 N
3 20250306 150535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8870 -60 5 -0.67 10437787675 1114726 344.29 9470 9730 8840 11600 6260 8930 9363.55 9.97 0 -71503 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 2964 -10.87 3.15 12 3.34 -816.00 2812.00 19860 20240619 -55.34 6980 20241209 27.08 10140 -12.52 20250109 8000 10.88 20250102 19860 -55.34 20240619 6980 27.08 20241209 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
4 20250306 140534 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9010 80 2 0.90 9702162150 1032356 318.85 9470 9730 8990 11600 6260 8930 9398.08 9.97 0 -49113 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 3011 -11.04 3.20 12 3.09 -816.00 2812.00 19860 20240619 -54.63 6980 20241209 29.08 10140 -11.14 20250109 8000 12.62 20250102 19860 -54.63 20240619 6980 29.08 20241209 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
5 20250306 130535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9040 110 2 1.23 9346535540 992991 306.69 9470 9730 8990 11600 6260 8930 9412.51 9.97 0 -26816 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 3021 -11.08 3.21 12 2.97 -816.00 2812.00 19860 20240619 -54.48 6980 20241209 29.51 10140 -10.85 20250109 8000 13.00 20250102 19860 -54.48 20240619 6980 29.51 20241209 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
6 20250306 120535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9130 200 2 2.24 8920800105 945850 292.13 9470 9730 9000 11600 6260 8930 9431.52 9.97 0 -3416 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 3051 -11.19 3.25 12 2.83 -816.00 2812.00 19860 20240619 -54.03 6980 20241209 30.80 10140 -9.96 20250109 8000 14.12 20250102 19860 -54.03 20240619 6980 30.80 20241209 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
7 20250306 110532 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9260 330 2 3.70 7992833015 843930 260.65 9470 9730 9150 11600 6260 8930 9470.97 9.97 0 17738 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 3094 -11.35 3.29 12 2.53 -816.00 2812.00 19860 20240619 -53.37 6980 20241209 32.66 10140 -8.68 20250109 8000 15.75 20250102 19860 -53.37 20240619 6980 32.66 20241209 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
8 20250306 100534 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 400 2 4.48 6869010560 722297 223.08 9470 9730 9220 11600 6260 8930 9509.95 9.97 0 55595 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 3118 -11.43 3.32 12 2.16 -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 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
9 20250306 090538 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9340 410 2 4.59 1544298115 164406 50.78 9470 9580 9220 11600 6260 8930 9393.20 9.97 0 -16017 9430 9180 8820 8570 8210 9305 8695 167 2670 500 6420 10 1 33416778 3121 -11.45 3.32 12 0.49 -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 2.15 N 059090 500 167 억 3330573 N N 382 N 00 N
10 20250305 160530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8930 420 2 4.94 2474192160 283105 112.28 8570 9070 8460 11060 5960 8510 8739.78 9.79 0 61957 8910 8710 8590 8390 8270 8650 8330 167 2550 500 6120 10 1 33416778 2984 -10.94 3.18 12 0.85 -816.00 2812.00 19860 20240619 -55.04 6980 20241209 27.94 10140 -11.93 20250109 8000 11.62 20250102 19860 -55.04 20240619 6980 27.94 20241209 2.13 N 059090 500 167 억 3270674 N N 380 N 00 N
11 20250305 150531 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8920 410 2 4.82 2406443350 275521 109.27 8570 9070 8460 11060 5960 8510 8734.66 9.79 0 62025 8910 8710 8590 8390 8270 8650 8330 167 2550 500 6120 10 1 33416778 2981 -10.93 3.17 12 0.82 -816.00 2812.00 19860 20240619 -55.09 6980 20241209 27.79 10140 -12.03 20250109 8000 11.50 20250102 19860 -55.09 20240619 6980 27.79 20241209 2.13 N 059090 500 167 억 3270674 N N 762 N 00 N
12 20250305 140530 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8950 440 2 5.17 2277312895 261054 103.53 8570 9070 8460 11060 5960 8510 8724.04 9.79 0 56143 8910 8710 8590 8390 8270 8650 8330 167 2550 500 6120 10 1 33416778 2991 -10.97 3.18 12 0.78 -816.00 2812.00 19860 20240619 -54.93 6980 20241209 28.22 10140 -11.74 20250109 8000 11.88 20250102 19860 -54.93 20240619 6980 28.22 20241209 2.13 N 059090 500 167 억 3270674 N N 762 N 00 N