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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160614,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9620,-70,5,-0.72,2498304530,258539,119.85,9600,9890,9090,12590,6790,9690,9663.24,11.78,0,-7905,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3215,-11.79,3.42,12,0.77,-816.00,2812.00,19860,20240619,-51.56,6980,20241209,37.82,10300,-6.60,20250318,8000,20.25,20250102,19860,-51.56,20240619,6980,37.82,20241209,2.15,N,059090,500,167 억,,3936101,N,N,317,N,00,N
20250321,150558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,-80,5,-0.83,2353712170,243486,112.87,9600,9890,9090,12590,6790,9690,9666.72,11.78,0,-3759,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3211,-11.78,3.42,12,0.73,-816.00,2812.00,19860,20240619,-51.61,6980,20241209,37.68,10300,-6.70,20250318,8000,20.12,20250102,19860,-51.61,20240619,6980,37.68,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250321,140559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9650,-40,5,-0.41,2185162390,225947,104.74,9600,9890,9090,12590,6790,9690,9671.13,11.78,0,-1799,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3225,-11.83,3.43,12,0.68,-816.00,2812.00,19860,20240619,-51.41,6980,20241209,38.25,10300,-6.31,20250318,8000,20.62,20250102,19860,-51.41,20240619,6980,38.25,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250321,130558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9700,10,2,0.10,2043514305,211303,97.95,9600,9890,9090,12590,6790,9690,9671.01,11.78,0,6569,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3241,-11.89,3.45,12,0.63,-816.00,2812.00,19860,20240619,-51.16,6980,20241209,38.97,10300,-5.83,20250318,8000,21.25,20250102,19860,-51.16,20240619,6980,38.97,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250321,120559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9730,40,2,0.41,1802975380,186519,86.46,9600,9890,9090,12590,6790,9690,9666.44,11.78,0,8619,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3251,-11.92,3.46,12,0.56,-816.00,2812.00,19860,20240619,-51.01,6980,20241209,39.40,10300,-5.53,20250318,8000,21.62,20250102,19860,-51.01,20240619,6980,39.40,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250321,110559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9880,190,2,1.96,1556933140,161391,74.81,9600,9890,9090,12590,6790,9690,9646.96,11.78,0,18151,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3302,-12.11,3.51,12,0.48,-816.00,2812.00,19860,20240619,-50.25,6980,20241209,41.55,10300,-4.08,20250318,8000,23.50,20250102,19860,-50.25,20240619,6980,41.55,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250321,100559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,-60,5,-0.62,1070756990,111688,51.77,9600,9820,9090,12590,6790,9690,9587.04,11.78,0,12189,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3218,-11.80,3.42,12,0.33,-816.00,2812.00,19860,20240619,-51.51,6980,20241209,37.97,10300,-6.50,20250318,8000,20.38,20250102,19860,-51.51,20240619,6980,37.97,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250321,090602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,-80,5,-0.83,62089450,6460,2.99,9600,9670,9560,12590,6790,9690,9611.37,11.78,0,-1056,10090,9890,9750,9550,9410,9820,9480,167,2900,500,6970,10,1,33416778,3211,-11.78,3.42,12,0.02,-816.00,2812.00,19860,20240619,-51.61,6980,20241209,37.68,10300,-6.70,20250318,8000,20.12,20250102,19860,-51.61,20240619,6980,37.68,20241209,2.15,N,059090,500,167 억,,3936101,N,N,143,N,00,N
20250320,160852,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9690,-70,5,-0.72,2084489620,214528,96.26,9880,9950,9610,12680,6840,9760,9716.66,11.73,0,10492,10120,9940,9820,9640,9520,9880,9580,167,2920,500,7020,10,1,33416778,3238,-11.88,3.45,12,0.64,-816.00,2812.00,19860,20240619,-51.21,6980,20241209,38.83,10300,-5.92,20250318,8000,21.12,20250102,19860,-51.21,20240619,6980,38.83,20241209,2.05,N,059090,500,167 억,,3920836,N,N,143,N,00,N
20250320,150558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9650,-110,5,-1.13,1905503620,196036,87.96,9880,9950,9610,12680,6840,9760,9720.15,11.73,0,10747,10120,9940,9820,9640,9520,9880,9580,167,2920,500,7020,10,1,33416778,3225,-11.83,3.43,12,0.59,-816.00,2812.00,19860,20240619,-51.41,6980,20241209,38.25,10300,-6.31,20250318,8000,20.62,20250102,19860,-51.41,20240619,6980,38.25,20241209,2.05,N,059090,500,167 억,,3920836,N,N,124,N,00,N
20250320,140600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9660,-100,5,-1.02,1661314340,170762,76.62,9880,9950,9610,12680,6840,9760,9728.81,11.73,0,3830,10120,9940,9820,9640,9520,9880,9580,167,2920,500,7020,10,1,33416778,3228,-11.84,3.44,12,0.51,-816.00,2812.00,19860,20240619,-51.36,6980,20241209,38.40,10300,-6.21,20250318,8000,20.75,20250102,19860,-51.36,20240619,6980,38.40,20241209,2.05,N,059090,500,167 억,,3920836,N,N,124,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 20250321 160614 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9620 -70 5 -0.72 2498304530 258539 119.85 9600 9890 9090 12590 6790 9690 9663.24 11.78 0 -7905 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3215 -11.79 3.42 12 0.77 -816.00 2812.00 19860 20240619 -51.56 6980 20241209 37.82 10300 -6.60 20250318 8000 20.25 20250102 19860 -51.56 20240619 6980 37.82 20241209 2.15 N 059090 500 167 억 3936101 N N 317 N 00 N
3 20250321 150558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9610 -80 5 -0.83 2353712170 243486 112.87 9600 9890 9090 12590 6790 9690 9666.72 11.78 0 -3759 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3211 -11.78 3.42 12 0.73 -816.00 2812.00 19860 20240619 -51.61 6980 20241209 37.68 10300 -6.70 20250318 8000 20.12 20250102 19860 -51.61 20240619 6980 37.68 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
4 20250321 140559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9650 -40 5 -0.41 2185162390 225947 104.74 9600 9890 9090 12590 6790 9690 9671.13 11.78 0 -1799 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3225 -11.83 3.43 12 0.68 -816.00 2812.00 19860 20240619 -51.41 6980 20241209 38.25 10300 -6.31 20250318 8000 20.62 20250102 19860 -51.41 20240619 6980 38.25 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
5 20250321 130558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9700 10 2 0.10 2043514305 211303 97.95 9600 9890 9090 12590 6790 9690 9671.01 11.78 0 6569 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3241 -11.89 3.45 12 0.63 -816.00 2812.00 19860 20240619 -51.16 6980 20241209 38.97 10300 -5.83 20250318 8000 21.25 20250102 19860 -51.16 20240619 6980 38.97 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
6 20250321 120559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9730 40 2 0.41 1802975380 186519 86.46 9600 9890 9090 12590 6790 9690 9666.44 11.78 0 8619 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3251 -11.92 3.46 12 0.56 -816.00 2812.00 19860 20240619 -51.01 6980 20241209 39.40 10300 -5.53 20250318 8000 21.62 20250102 19860 -51.01 20240619 6980 39.40 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
7 20250321 110559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9880 190 2 1.96 1556933140 161391 74.81 9600 9890 9090 12590 6790 9690 9646.96 11.78 0 18151 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3302 -12.11 3.51 12 0.48 -816.00 2812.00 19860 20240619 -50.25 6980 20241209 41.55 10300 -4.08 20250318 8000 23.50 20250102 19860 -50.25 20240619 6980 41.55 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
8 20250321 100559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 -60 5 -0.62 1070756990 111688 51.77 9600 9820 9090 12590 6790 9690 9587.04 11.78 0 12189 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3218 -11.80 3.42 12 0.33 -816.00 2812.00 19860 20240619 -51.51 6980 20241209 37.97 10300 -6.50 20250318 8000 20.38 20250102 19860 -51.51 20240619 6980 37.97 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
9 20250321 090602 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9610 -80 5 -0.83 62089450 6460 2.99 9600 9670 9560 12590 6790 9690 9611.37 11.78 0 -1056 10090 9890 9750 9550 9410 9820 9480 167 2900 500 6970 10 1 33416778 3211 -11.78 3.42 12 0.02 -816.00 2812.00 19860 20240619 -51.61 6980 20241209 37.68 10300 -6.70 20250318 8000 20.12 20250102 19860 -51.61 20240619 6980 37.68 20241209 2.15 N 059090 500 167 억 3936101 N N 143 N 00 N
10 20250320 160852 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9690 -70 5 -0.72 2084489620 214528 96.26 9880 9950 9610 12680 6840 9760 9716.66 11.73 0 10492 10120 9940 9820 9640 9520 9880 9580 167 2920 500 7020 10 1 33416778 3238 -11.88 3.45 12 0.64 -816.00 2812.00 19860 20240619 -51.21 6980 20241209 38.83 10300 -5.92 20250318 8000 21.12 20250102 19860 -51.21 20240619 6980 38.83 20241209 2.05 N 059090 500 167 억 3920836 N N 143 N 00 N
11 20250320 150558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9650 -110 5 -1.13 1905503620 196036 87.96 9880 9950 9610 12680 6840 9760 9720.15 11.73 0 10747 10120 9940 9820 9640 9520 9880 9580 167 2920 500 7020 10 1 33416778 3225 -11.83 3.43 12 0.59 -816.00 2812.00 19860 20240619 -51.41 6980 20241209 38.25 10300 -6.31 20250318 8000 20.62 20250102 19860 -51.41 20240619 6980 38.25 20241209 2.05 N 059090 500 167 억 3920836 N N 124 N 00 N
12 20250320 140600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9660 -100 5 -1.02 1661314340 170762 76.62 9880 9950 9610 12680 6840 9760 9728.81 11.73 0 3830 10120 9940 9820 9640 9520 9880 9580 167 2920 500 7020 10 1 33416778 3228 -11.84 3.44 12 0.51 -816.00 2812.00 19860 20240619 -51.36 6980 20241209 38.40 10300 -6.21 20250318 8000 20.75 20250102 19860 -51.36 20240619 6980 38.40 20241209 2.05 N 059090 500 167 억 3920836 N N 124 N 00 N