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
059100/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
20250430,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-140,5,-2.63,75571660,14487,107.19,5330,5330,5170,6920,3740,5330,5216.52,6.08,0,-694,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,367,11.14,0.86,12,0.20,466.00,6066.00,6290,20250109,-17.49,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6290,-17.49,20250109,4010,29.43,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-160,5,-3.00,73641380,14115,104.44,5330,5330,5170,6920,3740,5330,5217.24,6.08,0,-658,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,366,11.09,0.85,12,0.20,466.00,6066.00,6290,20250109,-17.81,4010,20240805,28.93,6290,-17.81,20250109,4720,9.53,20250102,6290,-17.81,20250109,4010,28.93,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-140,5,-2.63,65358730,12518,92.62,5330,5330,5180,6920,3740,5330,5221.18,6.08,0,-565,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,367,11.14,0.86,12,0.18,466.00,6066.00,6290,20250109,-17.49,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6290,-17.49,20250109,4010,29.43,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,130556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-130,5,-2.44,46292890,8852,65.50,5330,5330,5200,6920,3740,5330,5229.65,6.08,0,-605,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,368,11.16,0.86,12,0.13,466.00,6066.00,6290,20250109,-17.33,4010,20240805,29.68,6290,-17.33,20250109,4720,10.17,20250102,6290,-17.33,20250109,4010,29.68,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-80,5,-1.50,20221060,3854,28.52,5330,5330,5210,6920,3740,5330,5246.77,6.08,0,-635,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,371,11.27,0.87,12,0.05,466.00,6066.00,6290,20250109,-16.53,4010,20240805,30.92,6290,-16.53,20250109,4720,11.23,20250102,6290,-16.53,20250109,4010,30.92,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,110556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-100,5,-1.88,9797960,1861,13.77,5330,5330,5210,6920,3740,5330,5264.89,6.08,0,-522,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,370,11.22,0.86,12,0.03,466.00,6066.00,6290,20250109,-16.85,4010,20240805,30.42,6290,-16.85,20250109,4720,10.81,20250102,6290,-16.85,20250109,4010,30.42,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-70,5,-1.31,6724630,1274,9.43,5330,5330,5210,6920,3740,5330,5278.36,6.08,0,-537,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,372,11.29,0.87,12,0.02,466.00,6066.00,6290,20250109,-16.38,4010,20240805,31.17,6290,-16.38,20250109,4720,11.44,20250102,6290,-16.38,20250109,4010,31.17,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250430,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-30,5,-0.56,1235770,232,1.72,5330,5330,5300,6920,3740,5330,5326.59,6.08,0,-27,5503,5416,5293,5206,5083,5460,5250,35,1590,500,3830,10,1,7070860,375,11.37,0.87,12,0.00,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.21,Y,059100,500,35 억,,429672,N,N,0,N,00,N
20250429,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,150,2,2.90,71431110,13514,70.91,5180,5380,5170,6730,3630,5180,5285.71,6.05,0,1610,5406,5292,5236,5122,5066,5265,5095,35,1550,500,3720,10,1,7070860,377,11.44,0.88,12,0.19,466.00,6066.00,6290,20250109,-15.26,4010,20240805,32.92,6290,-15.26,20250109,4720,12.92,20250102,6290,-15.26,20250109,4010,32.92,20240805,1.24,Y,059100,500,35 억,,428062,N,N,0,N,00,N
20250429,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,160,2,3.09,67232420,12725,66.77,5180,5380,5170,6730,3630,5180,5283.49,6.05,0,1521,5406,5292,5236,5122,5066,5265,5095,35,1550,500,3720,10,1,7070860,378,11.46,0.88,12,0.18,466.00,6066.00,6290,20250109,-15.10,4010,20240805,33.17,6290,-15.10,20250109,4720,13.14,20250102,6290,-15.10,20250109,4010,33.17,20240805,1.24,Y,059100,500,35 억,,428062,N,N,0,N,00,N
20250429,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,170,2,3.28,64272690,12170,63.86,5180,5380,5170,6730,3630,5180,5281.24,6.05,0,1305,5406,5292,5236,5122,5066,5265,5095,35,1550,500,3720,10,1,7070860,378,11.48,0.88,12,0.17,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.24,Y,059100,500,35 억,,428062,N,N,0,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 160552 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -140 5 -2.63 75571660 14487 107.19 5330 5330 5170 6920 3740 5330 5216.52 6.08 0 -694 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 367 11.14 0.86 12 0.20 466.00 6066.00 6290 20250109 -17.49 4010 20240805 29.43 6290 -17.49 20250109 4720 9.96 20250102 6290 -17.49 20250109 4010 29.43 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
3 20250430 150556 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 -160 5 -3.00 73641380 14115 104.44 5330 5330 5170 6920 3740 5330 5217.24 6.08 0 -658 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 366 11.09 0.85 12 0.20 466.00 6066.00 6290 20250109 -17.81 4010 20240805 28.93 6290 -17.81 20250109 4720 9.53 20250102 6290 -17.81 20250109 4010 28.93 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
4 20250430 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -140 5 -2.63 65358730 12518 92.62 5330 5330 5180 6920 3740 5330 5221.18 6.08 0 -565 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 367 11.14 0.86 12 0.18 466.00 6066.00 6290 20250109 -17.49 4010 20240805 29.43 6290 -17.49 20250109 4720 9.96 20250102 6290 -17.49 20250109 4010 29.43 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
5 20250430 130556 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -130 5 -2.44 46292890 8852 65.50 5330 5330 5200 6920 3740 5330 5229.65 6.08 0 -605 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 368 11.16 0.86 12 0.13 466.00 6066.00 6290 20250109 -17.33 4010 20240805 29.68 6290 -17.33 20250109 4720 10.17 20250102 6290 -17.33 20250109 4010 29.68 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
6 20250430 120558 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -80 5 -1.50 20221060 3854 28.52 5330 5330 5210 6920 3740 5330 5246.77 6.08 0 -635 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 371 11.27 0.87 12 0.05 466.00 6066.00 6290 20250109 -16.53 4010 20240805 30.92 6290 -16.53 20250109 4720 11.23 20250102 6290 -16.53 20250109 4010 30.92 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
7 20250430 110556 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 -100 5 -1.88 9797960 1861 13.77 5330 5330 5210 6920 3740 5330 5264.89 6.08 0 -522 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 370 11.22 0.86 12 0.03 466.00 6066.00 6290 20250109 -16.85 4010 20240805 30.42 6290 -16.85 20250109 4720 10.81 20250102 6290 -16.85 20250109 4010 30.42 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
8 20250430 100559 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -70 5 -1.31 6724630 1274 9.43 5330 5330 5210 6920 3740 5330 5278.36 6.08 0 -537 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 372 11.29 0.87 12 0.02 466.00 6066.00 6290 20250109 -16.38 4010 20240805 31.17 6290 -16.38 20250109 4720 11.44 20250102 6290 -16.38 20250109 4010 31.17 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
9 20250430 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -30 5 -0.56 1235770 232 1.72 5330 5330 5300 6920 3740 5330 5326.59 6.08 0 -27 5503 5416 5293 5206 5083 5460 5250 35 1590 500 3830 10 1 7070860 375 11.37 0.87 12 0.00 466.00 6066.00 6290 20250109 -15.74 4010 20240805 32.17 6290 -15.74 20250109 4720 12.29 20250102 6290 -15.74 20250109 4010 32.17 20240805 1.21 Y 059100 500 35 억 429672 N N 0 N 00 N
10 20250429 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 150 2 2.90 71431110 13514 70.91 5180 5380 5170 6730 3630 5180 5285.71 6.05 0 1610 5406 5292 5236 5122 5066 5265 5095 35 1550 500 3720 10 1 7070860 377 11.44 0.88 12 0.19 466.00 6066.00 6290 20250109 -15.26 4010 20240805 32.92 6290 -15.26 20250109 4720 12.92 20250102 6290 -15.26 20250109 4010 32.92 20240805 1.24 Y 059100 500 35 억 428062 N N 0 N 00 N
11 20250429 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 160 2 3.09 67232420 12725 66.77 5180 5380 5170 6730 3630 5180 5283.49 6.05 0 1521 5406 5292 5236 5122 5066 5265 5095 35 1550 500 3720 10 1 7070860 378 11.46 0.88 12 0.18 466.00 6066.00 6290 20250109 -15.10 4010 20240805 33.17 6290 -15.10 20250109 4720 13.14 20250102 6290 -15.10 20250109 4010 33.17 20240805 1.24 Y 059100 500 35 억 428062 N N 0 N 00 N
12 20250429 140555 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 170 2 3.28 64272690 12170 63.86 5180 5380 5170 6730 3630 5180 5281.24 6.05 0 1305 5406 5292 5236 5122 5066 5265 5095 35 1550 500 3720 10 1 7070860 378 11.48 0.88 12 0.17 466.00 6066.00 6290 20250109 -14.94 4010 20240805 33.42 6290 -14.94 20250109 4720 13.35 20250102 6290 -14.94 20250109 4010 33.42 20240805 1.24 Y 059100 500 35 억 428062 N N 0 N 00 N