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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,250,2,3.92,155126490,23648,47.76,6240,6660,6240,8280,4460,6370,6559.81,2.21,0,5456,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,645,-22.67,1.45,12,0.24,-292.00,4580.00,13150,20240611,-49.66,5200,20241210,27.31,9470,-30.10,20250203,5810,13.94,20250409,13150,-49.66,20240611,5200,27.31,20241210,4.32,Y,059120,500,50 억,,215087,N,N,1038,N,00,N
20250411,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,250,2,3.92,140945470,21514,43.45,6240,6660,6240,8280,4460,6370,6551.34,2.21,0,4289,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,645,-22.67,1.45,12,0.22,-292.00,4580.00,13150,20240611,-49.66,5200,20241210,27.31,9470,-30.10,20250203,5810,13.94,20250409,13150,-49.66,20240611,5200,27.31,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,290,2,4.55,131989020,20166,40.73,6240,6660,6240,8280,4460,6370,6545.13,2.21,0,4188,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,649,-22.81,1.45,12,0.21,-292.00,4580.00,13150,20240611,-49.35,5200,20241210,28.08,9470,-29.67,20250203,5810,14.63,20250409,13150,-49.35,20240611,5200,28.08,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,230,2,3.61,79109090,12170,24.58,6240,6600,6240,8280,4460,6370,6500.34,2.21,0,2255,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,643,-22.60,1.44,12,0.12,-292.00,4580.00,13150,20240611,-49.81,5200,20241210,26.92,9470,-30.31,20250203,5810,13.60,20250409,13150,-49.81,20240611,5200,26.92,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,190,2,2.98,59281260,9147,18.47,6240,6590,6240,8280,4460,6370,6480.95,2.21,0,867,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,640,-22.47,1.43,12,0.09,-292.00,4580.00,13150,20240611,-50.11,5200,20241210,26.15,9470,-30.73,20250203,5810,12.91,20250409,13150,-50.11,20240611,5200,26.15,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,210,2,3.30,51238850,7917,15.99,6240,6590,6240,8280,4460,6370,6472.00,2.21,0,260,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,641,-22.53,1.44,12,0.08,-292.00,4580.00,13150,20240611,-49.96,5200,20241210,26.54,9470,-30.52,20250203,5810,13.25,20250409,13150,-49.96,20240611,5200,26.54,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,160,2,2.51,37196750,5769,11.65,6240,6590,6240,8280,4460,6370,6447.69,2.21,0,-667,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,637,-22.36,1.43,12,0.06,-292.00,4580.00,13150,20240611,-50.34,5200,20241210,25.58,9470,-31.05,20250203,5810,12.39,20250409,13150,-50.34,20240611,5200,25.58,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,50,2,0.78,5551530,873,1.76,6240,6430,6240,8280,4460,6370,6359.14,2.21,0,247,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,626,-21.99,1.40,12,0.01,-292.00,4580.00,13150,20240611,-51.18,5200,20241210,23.46,9470,-32.21,20250203,5810,10.50,20250409,13150,-51.18,20240611,5200,23.46,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250410,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,490,2,8.33,309512790,49044,81.14,6230,6420,6130,7640,4120,5880,6310.73,1.87,0,12332,6353,6116,5963,5726,5573,6040,5650,51,1760,500,4110,10,1,9748596,621,-21.82,1.39,12,0.50,-292.00,4580.00,13150,20240611,-51.56,5200,20241210,22.50,9470,-32.73,20250203,5810,9.64,20250409,13150,-51.56,20240611,5200,22.50,20241210,4.46,Y,059120,500,50 억,,182179,N,N,969,N,00,N
20250410,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,530,2,9.01,302684900,47974,79.37,6230,6420,6130,7640,4120,5880,6309.35,1.87,0,12188,6353,6116,5963,5726,5573,6040,5650,51,1760,500,4110,10,1,9748596,625,-21.95,1.40,12,0.49,-292.00,4580.00,13150,20240611,-51.25,5200,20241210,23.27,9470,-32.31,20250203,5810,10.33,20250409,13150,-51.25,20240611,5200,23.27,20241210,4.46,Y,059120,500,50 억,,182179,N,N,3700,N,00,N
20250410,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,500,2,8.50,245756140,39000,64.53,6230,6420,6130,7640,4120,5880,6301.44,1.87,0,6235,6353,6116,5963,5726,5573,6040,5650,51,1760,500,4110,10,1,9748596,622,-21.85,1.39,12,0.40,-292.00,4580.00,13150,20240611,-51.48,5200,20241210,22.69,9470,-32.63,20250203,5810,9.81,20250409,13150,-51.48,20240611,5200,22.69,20241210,4.46,Y,059120,500,50 억,,182179,N,N,3700,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 20250411 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 250 2 3.92 155126490 23648 47.76 6240 6660 6240 8280 4460 6370 6559.81 2.21 0 5456 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 645 -22.67 1.45 12 0.24 -292.00 4580.00 13150 20240611 -49.66 5200 20241210 27.31 9470 -30.10 20250203 5810 13.94 20250409 13150 -49.66 20240611 5200 27.31 20241210 4.32 Y 059120 500 50 억 215087 N N 1038 N 00 N
3 20250411 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 250 2 3.92 140945470 21514 43.45 6240 6660 6240 8280 4460 6370 6551.34 2.21 0 4289 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 645 -22.67 1.45 12 0.22 -292.00 4580.00 13150 20240611 -49.66 5200 20241210 27.31 9470 -30.10 20250203 5810 13.94 20250409 13150 -49.66 20240611 5200 27.31 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
4 20250411 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 290 2 4.55 131989020 20166 40.73 6240 6660 6240 8280 4460 6370 6545.13 2.21 0 4188 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 649 -22.81 1.45 12 0.21 -292.00 4580.00 13150 20240611 -49.35 5200 20241210 28.08 9470 -29.67 20250203 5810 14.63 20250409 13150 -49.35 20240611 5200 28.08 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
5 20250411 130537 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 230 2 3.61 79109090 12170 24.58 6240 6600 6240 8280 4460 6370 6500.34 2.21 0 2255 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 643 -22.60 1.44 12 0.12 -292.00 4580.00 13150 20240611 -49.81 5200 20241210 26.92 9470 -30.31 20250203 5810 13.60 20250409 13150 -49.81 20240611 5200 26.92 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
6 20250411 120538 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 190 2 2.98 59281260 9147 18.47 6240 6590 6240 8280 4460 6370 6480.95 2.21 0 867 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 640 -22.47 1.43 12 0.09 -292.00 4580.00 13150 20240611 -50.11 5200 20241210 26.15 9470 -30.73 20250203 5810 12.91 20250409 13150 -50.11 20240611 5200 26.15 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
7 20250411 110537 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 210 2 3.30 51238850 7917 15.99 6240 6590 6240 8280 4460 6370 6472.00 2.21 0 260 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 641 -22.53 1.44 12 0.08 -292.00 4580.00 13150 20240611 -49.96 5200 20241210 26.54 9470 -30.52 20250203 5810 13.25 20250409 13150 -49.96 20240611 5200 26.54 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
8 20250411 100538 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 160 2 2.51 37196750 5769 11.65 6240 6590 6240 8280 4460 6370 6447.69 2.21 0 -667 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 637 -22.36 1.43 12 0.06 -292.00 4580.00 13150 20240611 -50.34 5200 20241210 25.58 9470 -31.05 20250203 5810 12.39 20250409 13150 -50.34 20240611 5200 25.58 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
9 20250411 090541 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 50 2 0.78 5551530 873 1.76 6240 6430 6240 8280 4460 6370 6359.14 2.21 0 247 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 626 -21.99 1.40 12 0.01 -292.00 4580.00 13150 20240611 -51.18 5200 20241210 23.46 9470 -32.21 20250203 5810 10.50 20250409 13150 -51.18 20240611 5200 23.46 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
10 20250410 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 490 2 8.33 309512790 49044 81.14 6230 6420 6130 7640 4120 5880 6310.73 1.87 0 12332 6353 6116 5963 5726 5573 6040 5650 51 1760 500 4110 10 1 9748596 621 -21.82 1.39 12 0.50 -292.00 4580.00 13150 20240611 -51.56 5200 20241210 22.50 9470 -32.73 20250203 5810 9.64 20250409 13150 -51.56 20240611 5200 22.50 20241210 4.46 Y 059120 500 50 억 182179 N N 969 N 00 N
11 20250410 150537 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 530 2 9.01 302684900 47974 79.37 6230 6420 6130 7640 4120 5880 6309.35 1.87 0 12188 6353 6116 5963 5726 5573 6040 5650 51 1760 500 4110 10 1 9748596 625 -21.95 1.40 12 0.49 -292.00 4580.00 13150 20240611 -51.25 5200 20241210 23.27 9470 -32.31 20250203 5810 10.33 20250409 13150 -51.25 20240611 5200 23.27 20241210 4.46 Y 059120 500 50 억 182179 N N 3700 N 00 N
12 20250410 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 500 2 8.50 245756140 39000 64.53 6230 6420 6130 7640 4120 5880 6301.44 1.87 0 6235 6353 6116 5963 5726 5573 6040 5650 51 1760 500 4110 10 1 9748596 622 -21.85 1.39 12 0.40 -292.00 4580.00 13150 20240611 -51.48 5200 20241210 22.69 9470 -32.63 20250203 5810 9.81 20250409 13150 -51.48 20240611 5200 22.69 20241210 4.46 Y 059120 500 50 억 182179 N N 3700 N 00 N