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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059090/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
20250430,160551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10380,0,3,0.00,1761932200,169374,95.90,10470,10660,10240,13490,7270,10380,10402.61,10.94,0,-21515,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3469,19.15,2.90,12,0.51,542.00,3575.00,19860,20240619,-47.73,6980,20241209,48.71,10660,-2.63,20250430,8000,29.75,20250102,19860,-47.73,20240619,6980,48.71,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,20643,N,00,N
20250430,150556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10320,-60,5,-0.58,1707681850,164130,92.93,10470,10660,10240,13490,7270,10380,10404.45,10.94,0,-20528,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3449,19.04,2.89,12,0.49,542.00,3575.00,19860,20240619,-48.04,6980,20241209,47.85,10660,-3.19,20250430,8000,29.00,20250102,19860,-48.04,20240619,6980,47.85,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250430,140556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10330,-50,5,-0.48,1539911360,147839,83.71,10470,10660,10240,13490,7270,10380,10416.14,10.94,0,-13147,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3452,19.06,2.89,12,0.44,542.00,3575.00,19860,20240619,-47.99,6980,20241209,47.99,10660,-3.10,20250430,8000,29.12,20250102,19860,-47.99,20240619,6980,47.99,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250430,130556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10440,60,2,0.58,1362450560,130767,74.04,10470,10660,10240,13490,7270,10380,10418.92,10.94,0,-11323,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3489,19.26,2.92,12,0.39,542.00,3575.00,19860,20240619,-47.43,6980,20241209,49.57,10660,-2.06,20250430,8000,30.50,20250102,19860,-47.43,20240619,6980,49.57,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250430,120558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10410,30,2,0.29,1204018290,115503,65.40,10470,10660,10240,13490,7270,10380,10424.13,10.94,0,-9031,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3479,19.21,2.91,12,0.35,542.00,3575.00,19860,20240619,-47.58,6980,20241209,49.14,10660,-2.35,20250430,8000,30.13,20250102,19860,-47.58,20240619,6980,49.14,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250430,110556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10550,170,2,1.64,1050410270,100786,57.07,10470,10660,10240,13490,7270,10380,10422.18,10.94,0,-8396,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3525,19.46,2.95,12,0.30,542.00,3575.00,19860,20240619,-46.88,6980,20241209,51.15,10660,-1.03,20250430,8000,31.88,20250102,19860,-46.88,20240619,6980,51.15,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250430,100558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10350,-30,5,-0.29,632611720,61056,34.57,10470,10500,10240,13490,7270,10380,10361.17,10.94,0,-2514,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3459,19.10,2.90,12,0.18,542.00,3575.00,19860,20240619,-47.89,6980,20241209,48.28,10500,-1.43,20250430,8000,29.37,20250102,19860,-47.89,20240619,6980,48.28,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250430,090559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10400,20,2,0.19,158902920,15239,8.63,10470,10500,10390,13490,7270,10380,10427.38,10.94,0,989,10593,10486,10303,10196,10013,10540,10250,167,3110,500,7470,10,1,33416778,3475,19.19,2.91,12,0.05,542.00,3575.00,19860,20240619,-47.63,6980,20241209,49.00,10500,-0.95,20250430,8000,30.00,20250102,19860,-47.63,20240619,6980,49.00,20241209,1.87,Y,059090,500,167 억,,3656122,N,N,1984,N,00,N
20250429,160551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10380,340,2,3.39,1811528315,176609,124.82,10150,10410,10120,13050,7030,10040,10257.28,10.64,0,41550,10486,10262,10096,9872,9706,10180,9790,167,3010,500,7220,10,1,33416778,3469,19.15,2.90,12,0.53,542.00,3575.00,19860,20240619,-47.73,6980,20241209,48.71,10410,-0.29,20250429,8000,29.75,20250102,19860,-47.73,20240619,6980,48.71,20241209,1.90,Y,059090,500,167 억,,3556000,N,N,1984,N,00,N
20250429,150554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10360,320,2,3.19,1714609820,167264,118.21,10150,10410,10120,13050,7030,10040,10250.92,10.64,0,41445,10486,10262,10096,9872,9706,10180,9790,167,3010,500,7220,10,1,33416778,3462,19.11,2.90,12,0.50,542.00,3575.00,19860,20240619,-47.83,6980,20241209,48.42,10410,-0.48,20250429,8000,29.50,20250102,19860,-47.83,20240619,6980,48.42,20241209,1.90,Y,059090,500,167 억,,3556000,N,N,7533,N,00,N
20250429,140554,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10280,240,2,2.39,1368337640,133793,94.56,10150,10340,10120,13050,7030,10040,10227.27,10.64,0,35080,10486,10262,10096,9872,9706,10180,9790,167,3010,500,7220,10,1,33416778,3435,18.97,2.88,12,0.40,542.00,3575.00,19860,20240619,-48.24,6980,20241209,47.28,10400,-1.15,20250425,8000,28.50,20250102,19860,-48.24,20240619,6980,47.28,20241209,1.90,Y,059090,500,167 억,,3556000,N,N,7533,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 20250430 160551 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10380 0 3 0.00 1761932200 169374 95.90 10470 10660 10240 13490 7270 10380 10402.61 10.94 0 -21515 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3469 19.15 2.90 12 0.51 542.00 3575.00 19860 20240619 -47.73 6980 20241209 48.71 10660 -2.63 20250430 8000 29.75 20250102 19860 -47.73 20240619 6980 48.71 20241209 1.87 Y 059090 500 167 억 3656122 N N 20643 N 00 N
3 20250430 150556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10320 -60 5 -0.58 1707681850 164130 92.93 10470 10660 10240 13490 7270 10380 10404.45 10.94 0 -20528 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3449 19.04 2.89 12 0.49 542.00 3575.00 19860 20240619 -48.04 6980 20241209 47.85 10660 -3.19 20250430 8000 29.00 20250102 19860 -48.04 20240619 6980 47.85 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
4 20250430 140556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10330 -50 5 -0.48 1539911360 147839 83.71 10470 10660 10240 13490 7270 10380 10416.14 10.94 0 -13147 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3452 19.06 2.89 12 0.44 542.00 3575.00 19860 20240619 -47.99 6980 20241209 47.99 10660 -3.10 20250430 8000 29.12 20250102 19860 -47.99 20240619 6980 47.99 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
5 20250430 130556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10440 60 2 0.58 1362450560 130767 74.04 10470 10660 10240 13490 7270 10380 10418.92 10.94 0 -11323 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3489 19.26 2.92 12 0.39 542.00 3575.00 19860 20240619 -47.43 6980 20241209 49.57 10660 -2.06 20250430 8000 30.50 20250102 19860 -47.43 20240619 6980 49.57 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
6 20250430 120558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10410 30 2 0.29 1204018290 115503 65.40 10470 10660 10240 13490 7270 10380 10424.13 10.94 0 -9031 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3479 19.21 2.91 12 0.35 542.00 3575.00 19860 20240619 -47.58 6980 20241209 49.14 10660 -2.35 20250430 8000 30.13 20250102 19860 -47.58 20240619 6980 49.14 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
7 20250430 110556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10550 170 2 1.64 1050410270 100786 57.07 10470 10660 10240 13490 7270 10380 10422.18 10.94 0 -8396 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3525 19.46 2.95 12 0.30 542.00 3575.00 19860 20240619 -46.88 6980 20241209 51.15 10660 -1.03 20250430 8000 31.88 20250102 19860 -46.88 20240619 6980 51.15 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
8 20250430 100558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10350 -30 5 -0.29 632611720 61056 34.57 10470 10500 10240 13490 7270 10380 10361.17 10.94 0 -2514 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3459 19.10 2.90 12 0.18 542.00 3575.00 19860 20240619 -47.89 6980 20241209 48.28 10500 -1.43 20250430 8000 29.37 20250102 19860 -47.89 20240619 6980 48.28 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
9 20250430 090559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10400 20 2 0.19 158902920 15239 8.63 10470 10500 10390 13490 7270 10380 10427.38 10.94 0 989 10593 10486 10303 10196 10013 10540 10250 167 3110 500 7470 10 1 33416778 3475 19.19 2.91 12 0.05 542.00 3575.00 19860 20240619 -47.63 6980 20241209 49.00 10500 -0.95 20250430 8000 30.00 20250102 19860 -47.63 20240619 6980 49.00 20241209 1.87 Y 059090 500 167 억 3656122 N N 1984 N 00 N
10 20250429 160551 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10380 340 2 3.39 1811528315 176609 124.82 10150 10410 10120 13050 7030 10040 10257.28 10.64 0 41550 10486 10262 10096 9872 9706 10180 9790 167 3010 500 7220 10 1 33416778 3469 19.15 2.90 12 0.53 542.00 3575.00 19860 20240619 -47.73 6980 20241209 48.71 10410 -0.29 20250429 8000 29.75 20250102 19860 -47.73 20240619 6980 48.71 20241209 1.90 Y 059090 500 167 억 3556000 N N 1984 N 00 N
11 20250429 150554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10360 320 2 3.19 1714609820 167264 118.21 10150 10410 10120 13050 7030 10040 10250.92 10.64 0 41445 10486 10262 10096 9872 9706 10180 9790 167 3010 500 7220 10 1 33416778 3462 19.11 2.90 12 0.50 542.00 3575.00 19860 20240619 -47.83 6980 20241209 48.42 10410 -0.48 20250429 8000 29.50 20250102 19860 -47.83 20240619 6980 48.42 20241209 1.90 Y 059090 500 167 억 3556000 N N 7533 N 00 N
12 20250429 140554 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10280 240 2 2.39 1368337640 133793 94.56 10150 10340 10120 13050 7030 10040 10227.27 10.64 0 35080 10486 10262 10096 9872 9706 10180 9790 167 3010 500 7220 10 1 33416778 3435 18.97 2.88 12 0.40 542.00 3575.00 19860 20240619 -48.24 6980 20241209 47.28 10400 -1.15 20250425 8000 28.50 20250102 19860 -48.24 20240619 6980 47.28 20241209 1.90 Y 059090 500 167 억 3556000 N N 7533 N 00 N