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
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
20250421,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,80,2,1.53,66251010,12515,39.74,5240,5330,5240,6790,3670,5230,5293.72,6.41,0,460,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,375,11.39,0.88,12,0.18,466.00,6066.00,6290,20250109,-15.58,4010,20240805,32.42,6290,-15.58,20250109,4720,12.50,20250102,6290,-15.58,20250109,4010,32.42,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,70,2,1.34,62166470,11745,37.29,5240,5330,5240,6790,3670,5230,5293.02,6.41,0,587,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,375,11.37,0.87,12,0.17,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,70,2,1.34,55880730,10559,33.52,5240,5330,5240,6790,3670,5230,5292.24,6.41,0,292,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,375,11.37,0.87,12,0.15,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,50,2,0.96,50683280,9577,30.41,5240,5330,5240,6790,3670,5230,5292.19,6.41,0,262,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,373,11.33,0.87,12,0.14,466.00,6066.00,6290,20250109,-16.06,4010,20240805,31.67,6290,-16.06,20250109,4720,11.86,20250102,6290,-16.06,20250109,4010,31.67,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5285,55,2,1.05,36190525,6837,21.71,5240,5330,5240,6790,3670,5230,5293.33,6.41,0,-112,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,374,11.34,0.87,12,0.10,466.00,6066.00,6290,20250109,-15.98,4010,20240805,31.80,6290,-15.98,20250109,4720,11.97,20250102,6290,-15.98,20250109,4010,31.80,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,110545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,70,2,1.34,26859330,5071,16.10,5240,5330,5240,6790,3670,5230,5296.65,6.41,0,-82,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,375,11.37,0.87,12,0.07,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,70,2,1.34,8381160,1589,5.05,5240,5330,5240,6790,3670,5230,5274.49,6.41,0,-144,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,375,11.37,0.87,12,0.02,466.00,6066.00,6290,20250109,-15.74,4010,20240805,32.17,6290,-15.74,20250109,4720,12.29,20250102,6290,-15.74,20250109,4010,32.17,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250421,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,20,2,0.38,467130,89,0.28,5240,5260,5240,6790,3670,5230,5248.65,6.41,0,46,5443,5336,5223,5116,5003,5390,5170,35,1560,500,3760,10,1,7070860,371,11.27,0.87,12,0.00,466.00,6066.00,6290,20250109,-16.53,4010,20240805,30.92,6290,-16.53,20250109,4720,11.23,20250102,6290,-16.53,20250109,4010,30.92,20240805,1.20,Y,059100,500,35 억,,453574,N,N,0,N,00,N
20250418,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,110,2,2.15,164578720,31488,351.00,5130,5330,5110,6650,3590,5120,5226.71,6.38,0,2708,5226,5172,5136,5082,5046,5155,5065,35,1530,500,3680,10,1,7070860,370,11.22,0.86,12,0.45,466.00,6066.00,6290,20250109,-16.85,4010,20240805,30.42,6290,-16.85,20250109,4720,10.81,20250102,6290,-16.85,20250109,4010,30.42,20240805,1.15,Y,059100,500,35 억,,450866,N,N,0,N,00,N
20250418,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,140,2,2.73,153757030,29419,327.93,5130,5330,5110,6650,3590,5120,5226.45,6.38,0,2620,5226,5172,5136,5082,5046,5155,5065,35,1530,500,3680,10,1,7070860,372,11.29,0.87,12,0.42,466.00,6066.00,6290,20250109,-16.38,4010,20240805,31.17,6290,-16.38,20250109,4720,11.44,20250102,6290,-16.38,20250109,4010,31.17,20240805,1.15,Y,059100,500,35 억,,450866,N,N,0,N,00,N
20250418,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,170,2,3.32,105360080,20249,225.72,5130,5330,5110,6650,3590,5120,5203.22,6.38,0,1152,5226,5172,5136,5082,5046,5155,5065,35,1530,500,3680,10,1,7070860,374,11.35,0.87,12,0.29,466.00,6066.00,6290,20250109,-15.90,4010,20240805,31.92,6290,-15.90,20250109,4720,12.08,20250102,6290,-15.90,20250109,4010,31.92,20240805,1.15,Y,059100,500,35 억,,450866,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 20250421 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 80 2 1.53 66251010 12515 39.74 5240 5330 5240 6790 3670 5230 5293.72 6.41 0 460 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 375 11.39 0.88 12 0.18 466.00 6066.00 6290 20250109 -15.58 4010 20240805 32.42 6290 -15.58 20250109 4720 12.50 20250102 6290 -15.58 20250109 4010 32.42 20240805 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
3 20250421 150544 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 70 2 1.34 62166470 11745 37.29 5240 5330 5240 6790 3670 5230 5293.02 6.41 0 587 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 375 11.37 0.87 12 0.17 466.00 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 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
4 20250421 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 70 2 1.34 55880730 10559 33.52 5240 5330 5240 6790 3670 5230 5292.24 6.41 0 292 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 375 11.37 0.87 12 0.15 466.00 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 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
5 20250421 130545 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 50 2 0.96 50683280 9577 30.41 5240 5330 5240 6790 3670 5230 5292.19 6.41 0 262 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 373 11.33 0.87 12 0.14 466.00 6066.00 6290 20250109 -16.06 4010 20240805 31.67 6290 -16.06 20250109 4720 11.86 20250102 6290 -16.06 20250109 4010 31.67 20240805 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
6 20250421 120544 57 100.00 KOSDAQ 전기·전자 N N N N N 5285 55 2 1.05 36190525 6837 21.71 5240 5330 5240 6790 3670 5230 5293.33 6.41 0 -112 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 374 11.34 0.87 12 0.10 466.00 6066.00 6290 20250109 -15.98 4010 20240805 31.80 6290 -15.98 20250109 4720 11.97 20250102 6290 -15.98 20250109 4010 31.80 20240805 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
7 20250421 110545 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 70 2 1.34 26859330 5071 16.10 5240 5330 5240 6790 3670 5230 5296.65 6.41 0 -82 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 375 11.37 0.87 12 0.07 466.00 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 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
8 20250421 100540 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 70 2 1.34 8381160 1589 5.05 5240 5330 5240 6790 3670 5230 5274.49 6.41 0 -144 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 375 11.37 0.87 12 0.02 466.00 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 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
9 20250421 090558 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 20 2 0.38 467130 89 0.28 5240 5260 5240 6790 3670 5230 5248.65 6.41 0 46 5443 5336 5223 5116 5003 5390 5170 35 1560 500 3760 10 1 7070860 371 11.27 0.87 12 0.00 466.00 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 1.20 Y 059100 500 35 억 453574 N N 0 N 00 N
10 20250418 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 110 2 2.15 164578720 31488 351.00 5130 5330 5110 6650 3590 5120 5226.71 6.38 0 2708 5226 5172 5136 5082 5046 5155 5065 35 1530 500 3680 10 1 7070860 370 11.22 0.86 12 0.45 466.00 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 1.15 Y 059100 500 35 억 450866 N N 0 N 00 N
11 20250418 150541 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 140 2 2.73 153757030 29419 327.93 5130 5330 5110 6650 3590 5120 5226.45 6.38 0 2620 5226 5172 5136 5082 5046 5155 5065 35 1530 500 3680 10 1 7070860 372 11.29 0.87 12 0.42 466.00 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 1.15 Y 059100 500 35 억 450866 N N 0 N 00 N
12 20250418 140544 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 170 2 3.32 105360080 20249 225.72 5130 5330 5110 6650 3590 5120 5203.22 6.38 0 1152 5226 5172 5136 5082 5046 5155 5065 35 1530 500 3680 10 1 7070860 374 11.35 0.87 12 0.29 466.00 6066.00 6290 20250109 -15.90 4010 20240805 31.92 6290 -15.90 20250109 4720 12.08 20250102 6290 -15.90 20250109 4010 31.92 20240805 1.15 Y 059100 500 35 억 450866 N N 0 N 00 N