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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,-130,5,-1.34,759879520,79233,78.45,9510,9660,9510,12620,6800,9710,9590.44,10.45,0,-13892,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3201,17.68,2.68,12,0.24,542.00,3575.00,19860,20240619,-51.76,6980,20241209,37.25,10300,-6.99,20250318,8000,19.75,20250102,19860,-51.76,20240619,6980,37.25,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,5992,N,00,N
20250422,150548,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9550,-160,5,-1.65,718631120,74923,74.18,9510,9660,9510,12620,6800,9710,9591.60,10.45,0,-13110,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3191,17.62,2.67,12,0.22,542.00,3575.00,19860,20240619,-51.91,6980,20241209,36.82,10300,-7.28,20250318,8000,19.38,20250102,19860,-51.91,20240619,6980,36.82,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
20250422,140547,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,-130,5,-1.34,658587910,68652,67.97,9510,9660,9510,12620,6800,9710,9593.14,10.45,0,-11873,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3201,17.68,2.68,12,0.21,542.00,3575.00,19860,20240619,-51.76,6980,20241209,37.25,10300,-6.99,20250318,8000,19.75,20250102,19860,-51.76,20240619,6980,37.25,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
20250422,130545,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9620,-90,5,-0.93,551447170,57474,56.91,9510,9660,9510,12620,6800,9710,9594.72,10.45,0,-9330,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3215,17.75,2.69,12,0.17,542.00,3575.00,19860,20240619,-51.56,6980,20241209,37.82,10300,-6.60,20250318,8000,20.25,20250102,19860,-51.56,20240619,6980,37.82,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
20250422,120546,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,-70,5,-0.72,493749390,51480,50.97,9510,9660,9510,12620,6800,9710,9591.09,10.45,0,-6751,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3221,17.79,2.70,12,0.15,542.00,3575.00,19860,20240619,-51.46,6980,20241209,38.11,10300,-6.41,20250318,8000,20.50,20250102,19860,-51.46,20240619,6980,38.11,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
20250422,110546,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9630,-80,5,-0.82,419300290,43756,43.32,9510,9660,9510,12620,6800,9710,9582.69,10.45,0,-3576,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3218,17.77,2.69,12,0.13,542.00,3575.00,19860,20240619,-51.51,6980,20241209,37.97,10300,-6.50,20250318,8000,20.38,20250102,19860,-51.51,20240619,6980,37.97,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
20250422,100546,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,-130,5,-1.34,277083690,28953,28.67,9510,9650,9510,12620,6800,9710,9570.12,10.45,0,-5239,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3201,17.68,2.68,12,0.09,542.00,3575.00,19860,20240619,-51.76,6980,20241209,37.25,10300,-6.99,20250318,8000,19.75,20250102,19860,-51.76,20240619,6980,37.25,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
20250422,090547,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9610,-100,5,-1.03,48490420,5077,5.03,9510,9630,9510,12620,6800,9710,9551.00,10.45,0,1958,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3211,17.73,2.69,12,0.02,542.00,3575.00,19860,20240619,-51.61,6980,20241209,37.68,10300,-6.70,20250318,8000,20.12,20250102,19860,-51.61,20240619,6980,37.68,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N
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
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 20250422 160538 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9580 -130 5 -1.34 759879520 79233 78.45 9510 9660 9510 12620 6800 9710 9590.44 10.45 0 -13892 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3201 17.68 2.68 12 0.24 542.00 3575.00 19860 20240619 -51.76 6980 20241209 37.25 10300 -6.99 20250318 8000 19.75 20250102 19860 -51.76 20240619 6980 37.25 20241209 2.04 Y 059090 500 167 억 3493535 N N 5992 N 00 N
3 20250422 150548 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9550 -160 5 -1.65 718631120 74923 74.18 9510 9660 9510 12620 6800 9710 9591.60 10.45 0 -13110 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3191 17.62 2.67 12 0.22 542.00 3575.00 19860 20240619 -51.91 6980 20241209 36.82 10300 -7.28 20250318 8000 19.38 20250102 19860 -51.91 20240619 6980 36.82 20241209 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
4 20250422 140547 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9580 -130 5 -1.34 658587910 68652 67.97 9510 9660 9510 12620 6800 9710 9593.14 10.45 0 -11873 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3201 17.68 2.68 12 0.21 542.00 3575.00 19860 20240619 -51.76 6980 20241209 37.25 10300 -6.99 20250318 8000 19.75 20250102 19860 -51.76 20240619 6980 37.25 20241209 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
5 20250422 130545 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9620 -90 5 -0.93 551447170 57474 56.91 9510 9660 9510 12620 6800 9710 9594.72 10.45 0 -9330 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3215 17.75 2.69 12 0.17 542.00 3575.00 19860 20240619 -51.56 6980 20241209 37.82 10300 -6.60 20250318 8000 20.25 20250102 19860 -51.56 20240619 6980 37.82 20241209 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
6 20250422 120546 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9640 -70 5 -0.72 493749390 51480 50.97 9510 9660 9510 12620 6800 9710 9591.09 10.45 0 -6751 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3221 17.79 2.70 12 0.15 542.00 3575.00 19860 20240619 -51.46 6980 20241209 38.11 10300 -6.41 20250318 8000 20.50 20250102 19860 -51.46 20240619 6980 38.11 20241209 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
7 20250422 110546 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9630 -80 5 -0.82 419300290 43756 43.32 9510 9660 9510 12620 6800 9710 9582.69 10.45 0 -3576 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3218 17.77 2.69 12 0.13 542.00 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 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
8 20250422 100546 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9580 -130 5 -1.34 277083690 28953 28.67 9510 9650 9510 12620 6800 9710 9570.12 10.45 0 -5239 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3201 17.68 2.68 12 0.09 542.00 3575.00 19860 20240619 -51.76 6980 20241209 37.25 10300 -6.99 20250318 8000 19.75 20250102 19860 -51.76 20240619 6980 37.25 20241209 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
9 20250422 090547 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9610 -100 5 -1.03 48490420 5077 5.03 9510 9630 9510 12620 6800 9710 9551.00 10.45 0 1958 10070 9890 9760 9580 9450 9865 9555 167 2910 500 6990 10 1 33416778 3211 17.73 2.69 12 0.02 542.00 3575.00 19860 20240619 -51.61 6980 20241209 37.68 10300 -6.70 20250318 8000 20.12 20250102 19860 -51.61 20240619 6980 37.68 20241209 2.04 Y 059090 500 167 억 3493535 N N 8886 N 00 N
10 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
11 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
12 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