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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9710,0,3,0.00,986015400,100998,40.85,9710,9940,9630,12620,6800,9710,9762.72,10.45,0,1207,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3245,17.92,2.72,12,0.30,542.00,3575.00,19860,20240619,-51.11,6980,20241209,39.11,10300,-5.73,20250318,8000,21.38,20250102,19860,-51.11,20240619,6980,39.11,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8886,N,00,N
20250421,150544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,-80,5,-0.82,945511340,96816,39.15,9710,9940,9630,12620,6800,9710,9766.06,10.45,0,2503,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3218,17.77,2.69,12,0.29,542.00,3575.00,19860,20240619,-51.51,6980,20241209,37.97,10300,-6.50,20250318,8000,20.38,20250102,19860,-51.51,20240619,6980,37.97,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250421,140545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9710,0,3,0.00,880707315,90110,36.44,9710,9940,9640,12620,6800,9710,9773.69,10.45,0,1865,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3245,17.92,2.72,12,0.27,542.00,3575.00,19860,20240619,-51.11,6980,20241209,39.11,10300,-5.73,20250318,8000,21.38,20250102,19860,-51.11,20240619,6980,39.11,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250421,130544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9700,-10,5,-0.10,865484900,88540,35.81,9710,9940,9640,12620,6800,9710,9775.07,10.45,0,2280,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3241,17.90,2.71,12,0.26,542.00,3575.00,19860,20240619,-51.16,6980,20241209,38.97,10300,-5.83,20250318,8000,21.25,20250102,19860,-51.16,20240619,6980,38.97,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250421,120544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9700,-10,5,-0.10,809525720,82759,33.47,9710,9940,9640,12620,6800,9710,9781.72,10.45,0,432,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3241,17.90,2.71,12,0.25,542.00,3575.00,19860,20240619,-51.16,6980,20241209,38.97,10300,-5.83,20250318,8000,21.25,20250102,19860,-51.16,20240619,6980,38.97,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250421,110545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9750,40,2,0.41,671822670,68575,27.73,9710,9940,9640,12620,6800,9710,9796.90,10.45,0,562,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3258,17.99,2.73,12,0.21,542.00,3575.00,19860,20240619,-50.91,6980,20241209,39.68,10300,-5.34,20250318,8000,21.88,20250102,19860,-50.91,20240619,6980,39.68,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250421,100540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9810,100,2,1.03,554922470,56565,22.88,9710,9940,9640,12620,6800,9710,9810.35,10.45,0,6086,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3278,18.10,2.74,12,0.17,542.00,3575.00,19860,20240619,-50.60,6980,20241209,40.54,10300,-4.76,20250318,8000,22.62,20250102,19860,-50.60,20240619,6980,40.54,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250421,090557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9690,-20,5,-0.21,27161670,2798,1.13,9710,9730,9640,12620,6800,9710,9707.53,10.45,0,-1053,10090,9900,9730,9540,9370,9815,9455,167,2910,500,6990,10,1,33416778,3238,17.88,2.71,12,0.01,542.00,3575.00,19860,20240619,-51.21,6980,20241209,38.83,10300,-5.92,20250318,8000,21.12,20250102,19860,-51.21,20240619,6980,38.83,20241209,2.03,Y,059090,500,167 억,,3491307,N,N,8731,N,00,N
20250418,160535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9710,260,2,2.75,2414390345,247267,443.14,9800,9920,9560,12280,6620,9450,9764.31,10.38,0,16025,9683,9566,9393,9276,9103,9625,9335,167,2830,500,6800,10,1,33416778,3245,17.92,2.72,12,0.74,542.00,3575.00,19860,20240619,-51.11,6980,20241209,39.11,10300,-5.73,20250318,8000,21.38,20250102,19860,-51.11,20240619,6980,39.11,20241209,1.95,Y,059090,500,167 억,,3468181,N,N,8726,N,00,N
20250418,150541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9680,230,2,2.43,2319232815,237470,425.58,9800,9920,9560,12280,6620,9450,9766.42,10.38,0,15823,9683,9566,9393,9276,9103,9625,9335,167,2830,500,6800,10,1,33416778,3235,17.86,2.71,12,0.71,542.00,3575.00,19860,20240619,-51.26,6980,20241209,38.68,10300,-6.02,20250318,8000,21.00,20250102,19860,-51.26,20240619,6980,38.68,20241209,1.95,Y,059090,500,167 억,,3468181,N,N,4495,N,00,N
20250418,140544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9750,300,2,3.17,2182000015,223322,400.23,9800,9920,9560,12280,6620,9450,9770.65,10.38,0,13495,9683,9566,9393,9276,9103,9625,9335,167,2830,500,6800,10,1,33416778,3258,17.99,2.73,12,0.67,542.00,3575.00,19860,20240619,-50.91,6980,20241209,39.68,10300,-5.34,20250318,8000,21.88,20250102,19860,-50.91,20240619,6980,39.68,20241209,1.95,Y,059090,500,167 억,,3468181,N,N,4495,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 20250421 160535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9710 0 3 0.00 986015400 100998 40.85 9710 9940 9630 12620 6800 9710 9762.72 10.45 0 1207 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3245 17.92 2.72 12 0.30 542.00 3575.00 19860 20240619 -51.11 6980 20241209 39.11 10300 -5.73 20250318 8000 21.38 20250102 19860 -51.11 20240619 6980 39.11 20241209 2.03 Y 059090 500 167 억 3491307 N N 8886 N 00 N
3 20250421 150544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 -80 5 -0.82 945511340 96816 39.15 9710 9940 9630 12620 6800 9710 9766.06 10.45 0 2503 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3218 17.77 2.69 12 0.29 542.00 3575.00 19860 20240619 -51.51 6980 20241209 37.97 10300 -6.50 20250318 8000 20.38 20250102 19860 -51.51 20240619 6980 37.97 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
4 20250421 140545 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9710 0 3 0.00 880707315 90110 36.44 9710 9940 9640 12620 6800 9710 9773.69 10.45 0 1865 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3245 17.92 2.72 12 0.27 542.00 3575.00 19860 20240619 -51.11 6980 20241209 39.11 10300 -5.73 20250318 8000 21.38 20250102 19860 -51.11 20240619 6980 39.11 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
5 20250421 130544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9700 -10 5 -0.10 865484900 88540 35.81 9710 9940 9640 12620 6800 9710 9775.07 10.45 0 2280 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3241 17.90 2.71 12 0.26 542.00 3575.00 19860 20240619 -51.16 6980 20241209 38.97 10300 -5.83 20250318 8000 21.25 20250102 19860 -51.16 20240619 6980 38.97 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
6 20250421 120544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9700 -10 5 -0.10 809525720 82759 33.47 9710 9940 9640 12620 6800 9710 9781.72 10.45 0 432 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3241 17.90 2.71 12 0.25 542.00 3575.00 19860 20240619 -51.16 6980 20241209 38.97 10300 -5.83 20250318 8000 21.25 20250102 19860 -51.16 20240619 6980 38.97 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
7 20250421 110545 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9750 40 2 0.41 671822670 68575 27.73 9710 9940 9640 12620 6800 9710 9796.90 10.45 0 562 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3258 17.99 2.73 12 0.21 542.00 3575.00 19860 20240619 -50.91 6980 20241209 39.68 10300 -5.34 20250318 8000 21.88 20250102 19860 -50.91 20240619 6980 39.68 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
8 20250421 100540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9810 100 2 1.03 554922470 56565 22.88 9710 9940 9640 12620 6800 9710 9810.35 10.45 0 6086 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3278 18.10 2.74 12 0.17 542.00 3575.00 19860 20240619 -50.60 6980 20241209 40.54 10300 -4.76 20250318 8000 22.62 20250102 19860 -50.60 20240619 6980 40.54 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
9 20250421 090557 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9690 -20 5 -0.21 27161670 2798 1.13 9710 9730 9640 12620 6800 9710 9707.53 10.45 0 -1053 10090 9900 9730 9540 9370 9815 9455 167 2910 500 6990 10 1 33416778 3238 17.88 2.71 12 0.01 542.00 3575.00 19860 20240619 -51.21 6980 20241209 38.83 10300 -5.92 20250318 8000 21.12 20250102 19860 -51.21 20240619 6980 38.83 20241209 2.03 Y 059090 500 167 억 3491307 N N 8731 N 00 N
10 20250418 160535 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9710 260 2 2.75 2414390345 247267 443.14 9800 9920 9560 12280 6620 9450 9764.31 10.38 0 16025 9683 9566 9393 9276 9103 9625 9335 167 2830 500 6800 10 1 33416778 3245 17.92 2.72 12 0.74 542.00 3575.00 19860 20240619 -51.11 6980 20241209 39.11 10300 -5.73 20250318 8000 21.38 20250102 19860 -51.11 20240619 6980 39.11 20241209 1.95 Y 059090 500 167 억 3468181 N N 8726 N 00 N
11 20250418 150541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9680 230 2 2.43 2319232815 237470 425.58 9800 9920 9560 12280 6620 9450 9766.42 10.38 0 15823 9683 9566 9393 9276 9103 9625 9335 167 2830 500 6800 10 1 33416778 3235 17.86 2.71 12 0.71 542.00 3575.00 19860 20240619 -51.26 6980 20241209 38.68 10300 -6.02 20250318 8000 21.00 20250102 19860 -51.26 20240619 6980 38.68 20241209 1.95 Y 059090 500 167 억 3468181 N N 4495 N 00 N
12 20250418 140544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9750 300 2 3.17 2182000015 223322 400.23 9800 9920 9560 12280 6620 9450 9770.65 10.38 0 13495 9683 9566 9393 9276 9103 9625 9335 167 2830 500 6800 10 1 33416778 3258 17.99 2.73 12 0.67 542.00 3575.00 19860 20240619 -50.91 6980 20241209 39.68 10300 -5.34 20250318 8000 21.88 20250102 19860 -50.91 20240619 6980 39.68 20241209 1.95 Y 059090 500 167 억 3468181 N N 4495 N 00 N