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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059120/price/prices-20250401.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
20250407,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-570,5,-8.55,353277670,57078,112.54,6320,6500,6100,8670,4670,6670,6189.40,1.68,0,-3236,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,595,-20.89,1.33,12,0.59,-292.00,4580.00,13150,20240611,-53.61,5200,20241210,17.31,9470,-35.59,20250203,6100,0.00,20250407,13150,-53.61,20240611,5200,17.31,20241210,4.77,Y,059120,500,50 억,,163324,N,N,611,N,00,N
20250407,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-510,5,-7.65,310443370,50085,98.75,6320,6500,6130,8670,4670,6670,6198.33,1.68,0,-2139,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,601,-21.10,1.34,12,0.51,-292.00,4580.00,13150,20240611,-53.16,5200,20241210,18.46,9470,-34.95,20250203,6130,0.49,20250407,13150,-53.16,20240611,5200,18.46,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250407,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-530,5,-7.95,268991100,43349,85.47,6320,6500,6130,8670,4670,6670,6205.24,1.68,0,-943,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,599,-21.03,1.34,12,0.44,-292.00,4580.00,13150,20240611,-53.31,5200,20241210,18.08,9470,-35.16,20250203,6130,0.16,20250407,13150,-53.31,20240611,5200,18.08,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250407,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-440,5,-6.60,240466560,38717,76.34,6320,6500,6130,8670,4670,6670,6210.88,1.68,0,-1050,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,607,-21.34,1.36,12,0.40,-292.00,4580.00,13150,20240611,-52.62,5200,20241210,19.81,9470,-34.21,20250203,6130,1.63,20250407,13150,-52.62,20240611,5200,19.81,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250407,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-450,5,-6.75,193257860,31098,61.32,6320,6500,6130,8670,4670,6670,6214.48,1.68,0,-3270,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,606,-21.30,1.36,12,0.32,-292.00,4580.00,13150,20240611,-52.70,5200,20241210,19.62,9470,-34.32,20250203,6130,1.47,20250407,13150,-52.70,20240611,5200,19.62,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250407,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-390,5,-5.85,166651170,26842,52.92,6320,6500,6130,8670,4670,6670,6208.60,1.68,0,-4614,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,612,-21.51,1.37,12,0.28,-292.00,4580.00,13150,20240611,-52.24,5200,20241210,20.77,9470,-33.69,20250203,6130,2.45,20250407,13150,-52.24,20240611,5200,20.77,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250407,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-500,5,-7.50,132658390,21392,42.18,6320,6500,6130,8670,4670,6670,6201.31,1.68,0,-2005,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,601,-21.13,1.35,12,0.22,-292.00,4580.00,13150,20240611,-53.08,5200,20241210,18.65,9470,-34.85,20250203,6130,0.65,20250407,13150,-53.08,20240611,5200,18.65,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250407,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-420,5,-6.30,34365630,5478,10.80,6320,6500,6230,8670,4670,6670,6273.39,1.68,0,336,6983,6826,6663,6506,6343,6745,6425,51,2000,500,4660,10,1,9748596,609,-21.40,1.36,12,0.06,-292.00,4580.00,13150,20240611,-52.47,5200,20241210,20.19,9470,-34.00,20250203,6230,0.32,20250407,13150,-52.47,20240611,5200,20.19,20241210,4.77,Y,059120,500,50 억,,163324,N,N,1273,N,00,N
20250404,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-60,5,-0.89,335279445,50698,265.38,6680,6820,6500,8740,4720,6730,6613.20,1.67,0,143,7043,6886,6773,6616,6503,6965,6695,51,2010,500,4710,10,1,9748596,650,-22.84,1.46,12,0.52,-292.00,4580.00,13410,20240325,-50.26,5200,20241210,28.27,9470,-29.57,20250203,6500,2.62,20250404,13150,-49.28,20240611,5200,28.27,20241210,4.80,Y,059120,500,50 억,,163228,N,N,1273,N,00,N
20250404,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,-70,5,-1.04,327987975,49604,259.65,6680,6820,6500,8740,4720,6730,6612.13,1.67,0,-171,7043,6886,6773,6616,6503,6965,6695,51,2010,500,4710,10,1,9748596,649,-22.81,1.45,12,0.51,-292.00,4580.00,13410,20240325,-50.34,5200,20241210,28.08,9470,-29.67,20250203,6500,2.46,20250404,13150,-49.35,20240611,5200,28.08,20241210,4.80,Y,059120,500,50 억,,163228,N,N,921,N,00,N
20250404,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,-200,5,-2.97,267144460,40285,210.87,6680,6820,6500,8740,4720,6730,6631.36,1.67,0,-1843,7043,6886,6773,6616,6503,6965,6695,51,2010,500,4710,10,1,9748596,637,-22.36,1.43,12,0.41,-292.00,4580.00,13410,20240325,-51.30,5200,20241210,25.58,9470,-31.05,20250203,6500,0.46,20250404,13150,-50.34,20240611,5200,25.58,20241210,4.80,Y,059120,500,50 억,,163228,N,N,921,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 20250407 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 -570 5 -8.55 353277670 57078 112.54 6320 6500 6100 8670 4670 6670 6189.40 1.68 0 -3236 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 595 -20.89 1.33 12 0.59 -292.00 4580.00 13150 20240611 -53.61 5200 20241210 17.31 9470 -35.59 20250203 6100 0.00 20250407 13150 -53.61 20240611 5200 17.31 20241210 4.77 Y 059120 500 50 억 163324 N N 611 N 00 N
3 20250407 150527 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -510 5 -7.65 310443370 50085 98.75 6320 6500 6130 8670 4670 6670 6198.33 1.68 0 -2139 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 601 -21.10 1.34 12 0.51 -292.00 4580.00 13150 20240611 -53.16 5200 20241210 18.46 9470 -34.95 20250203 6130 0.49 20250407 13150 -53.16 20240611 5200 18.46 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
4 20250407 140524 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -530 5 -7.95 268991100 43349 85.47 6320 6500 6130 8670 4670 6670 6205.24 1.68 0 -943 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 599 -21.03 1.34 12 0.44 -292.00 4580.00 13150 20240611 -53.31 5200 20241210 18.08 9470 -35.16 20250203 6130 0.16 20250407 13150 -53.31 20240611 5200 18.08 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
5 20250407 130522 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -440 5 -6.60 240466560 38717 76.34 6320 6500 6130 8670 4670 6670 6210.88 1.68 0 -1050 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 607 -21.34 1.36 12 0.40 -292.00 4580.00 13150 20240611 -52.62 5200 20241210 19.81 9470 -34.21 20250203 6130 1.63 20250407 13150 -52.62 20240611 5200 19.81 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
6 20250407 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 -450 5 -6.75 193257860 31098 61.32 6320 6500 6130 8670 4670 6670 6214.48 1.68 0 -3270 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 606 -21.30 1.36 12 0.32 -292.00 4580.00 13150 20240611 -52.70 5200 20241210 19.62 9470 -34.32 20250203 6130 1.47 20250407 13150 -52.70 20240611 5200 19.62 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
7 20250407 110524 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 -390 5 -5.85 166651170 26842 52.92 6320 6500 6130 8670 4670 6670 6208.60 1.68 0 -4614 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 612 -21.51 1.37 12 0.28 -292.00 4580.00 13150 20240611 -52.24 5200 20241210 20.77 9470 -33.69 20250203 6130 2.45 20250407 13150 -52.24 20240611 5200 20.77 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
8 20250407 100524 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -500 5 -7.50 132658390 21392 42.18 6320 6500 6130 8670 4670 6670 6201.31 1.68 0 -2005 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 601 -21.13 1.35 12 0.22 -292.00 4580.00 13150 20240611 -53.08 5200 20241210 18.65 9470 -34.85 20250203 6130 0.65 20250407 13150 -53.08 20240611 5200 18.65 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
9 20250407 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -420 5 -6.30 34365630 5478 10.80 6320 6500 6230 8670 4670 6670 6273.39 1.68 0 336 6983 6826 6663 6506 6343 6745 6425 51 2000 500 4660 10 1 9748596 609 -21.40 1.36 12 0.06 -292.00 4580.00 13150 20240611 -52.47 5200 20241210 20.19 9470 -34.00 20250203 6230 0.32 20250407 13150 -52.47 20240611 5200 20.19 20241210 4.77 Y 059120 500 50 억 163324 N N 1273 N 00 N
10 20250404 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 -60 5 -0.89 335279445 50698 265.38 6680 6820 6500 8740 4720 6730 6613.20 1.67 0 143 7043 6886 6773 6616 6503 6965 6695 51 2010 500 4710 10 1 9748596 650 -22.84 1.46 12 0.52 -292.00 4580.00 13410 20240325 -50.26 5200 20241210 28.27 9470 -29.57 20250203 6500 2.62 20250404 13150 -49.28 20240611 5200 28.27 20241210 4.80 Y 059120 500 50 억 163228 N N 1273 N 00 N
11 20250404 150527 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 -70 5 -1.04 327987975 49604 259.65 6680 6820 6500 8740 4720 6730 6612.13 1.67 0 -171 7043 6886 6773 6616 6503 6965 6695 51 2010 500 4710 10 1 9748596 649 -22.81 1.45 12 0.51 -292.00 4580.00 13410 20240325 -50.34 5200 20241210 28.08 9470 -29.67 20250203 6500 2.46 20250404 13150 -49.35 20240611 5200 28.08 20241210 4.80 Y 059120 500 50 억 163228 N N 921 N 00 N
12 20250404 140528 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 -200 5 -2.97 267144460 40285 210.87 6680 6820 6500 8740 4720 6730 6631.36 1.67 0 -1843 7043 6886 6773 6616 6503 6965 6695 51 2010 500 4710 10 1 9748596 637 -22.36 1.43 12 0.41 -292.00 4580.00 13410 20240325 -51.30 5200 20241210 25.58 9470 -31.05 20250203 6500 0.46 20250404 13150 -50.34 20240611 5200 25.58 20241210 4.80 Y 059120 500 50 억 163228 N N 921 N 00 N