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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9380,170,2,1.85,3719063205,393729,142.38,9410,9810,9200,11970,6450,9210,9445.76,10.35,0,-39118,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3134,17.31,2.62,12,1.18,542.00,3575.00,19860,20240619,-52.77,6980,20241209,34.38,10300,-8.93,20250318,8000,17.25,20250102,19860,-52.77,20240619,6980,34.38,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,28234,N,00,N
20250414,150539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9340,130,2,1.41,3585311015,379459,137.22,9410,9810,9200,11970,6450,9210,9448.48,10.35,0,-40049,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3121,17.23,2.61,12,1.14,542.00,3575.00,19860,20240619,-52.97,6980,20241209,33.81,10300,-9.32,20250318,8000,16.75,20250102,19860,-52.97,20240619,6980,33.81,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250414,140538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,120,2,1.30,3420917385,361908,130.87,9410,9810,9200,11970,6450,9210,9452.45,10.35,0,-38774,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3118,17.21,2.61,12,1.08,542.00,3575.00,19860,20240619,-53.02,6980,20241209,33.67,10300,-9.42,20250318,8000,16.62,20250102,19860,-53.02,20240619,6980,33.67,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250414,130537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9350,140,2,1.52,3140789565,331818,119.99,9410,9810,9200,11970,6450,9210,9465.40,10.35,0,-35919,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3124,17.25,2.62,12,0.99,542.00,3575.00,19860,20240619,-52.92,6980,20241209,33.95,10300,-9.22,20250318,8000,16.88,20250102,19860,-52.92,20240619,6980,33.95,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250414,120539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9360,150,2,1.63,636524230,68355,24.72,9410,9450,9200,11970,6450,9210,9312.04,10.35,0,5456,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3128,17.27,2.62,12,0.20,542.00,3575.00,19860,20240619,-52.87,6980,20241209,34.10,10300,-9.13,20250318,8000,17.00,20250102,19860,-52.87,20240619,6980,34.10,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250414,110536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,60,2,0.65,538626930,57825,20.91,9410,9450,9200,11970,6450,9210,9314.78,10.35,0,4873,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3098,17.10,2.59,12,0.17,542.00,3575.00,19860,20240619,-53.32,6980,20241209,32.81,10300,-10.00,20250318,8000,15.88,20250102,19860,-53.32,20240619,6980,32.81,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250414,100538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9280,70,2,0.76,363898940,38920,14.07,9410,9450,9250,11970,6450,9210,9349.92,10.35,0,3526,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3101,17.12,2.60,12,0.12,542.00,3575.00,19860,20240619,-53.27,6980,20241209,32.95,10300,-9.90,20250318,8000,16.00,20250102,19860,-53.27,20240619,6980,32.95,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250414,090539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9290,80,2,0.87,77676560,8311,3.01,9410,9410,9260,11970,6450,9210,9346.24,10.35,0,-5677,9856,9532,9096,8772,8336,9695,8935,167,2760,500,6630,10,1,33416778,3104,17.14,2.60,12,0.02,542.00,3575.00,19860,20240619,-53.22,6980,20241209,33.09,10300,-9.81,20250318,8000,16.12,20250102,19860,-53.22,20240619,6980,33.09,20241209,1.71,Y,059090,500,167 억,,3458940,N,N,22923,N,00,N
20250411,160532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9210,380,2,4.30,2542099165,276530,55.47,8700,9420,8660,11470,6190,8830,9192.85,10.02,0,52997,9856,9342,8976,8462,8096,9160,8280,167,2640,500,6350,10,1,33416778,3078,16.99,2.58,12,0.83,542.00,3575.00,19860,20240619,-53.63,6980,20241209,31.95,10300,-10.58,20250318,8000,15.12,20250102,19860,-53.63,20240619,6980,31.95,20241209,1.77,Y,059090,500,167 억,,3349299,N,N,22923,N,00,N
20250411,150536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9290,460,2,5.21,2410754995,262302,52.62,8700,9420,8660,11470,6190,8830,9190.76,10.02,0,54400,9856,9342,8976,8462,8096,9160,8280,167,2640,500,6350,10,1,33416778,3104,17.14,2.60,12,0.78,542.00,3575.00,19860,20240619,-53.22,6980,20241209,33.09,10300,-9.81,20250318,8000,16.12,20250102,19860,-53.22,20240619,6980,33.09,20241209,1.77,Y,059090,500,167 억,,3349299,N,N,28283,N,00,N
20250411,140536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9300,470,2,5.32,2303704135,250762,50.30,8700,9420,8660,11470,6190,8830,9186.82,10.02,0,53613,9856,9342,8976,8462,8096,9160,8280,167,2640,500,6350,10,1,33416778,3108,17.16,2.60,12,0.75,542.00,3575.00,19860,20240619,-53.17,6980,20241209,33.24,10300,-9.71,20250318,8000,16.25,20250102,19860,-53.17,20240619,6980,33.24,20241209,1.77,Y,059090,500,167 억,,3349299,N,N,28283,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 20250414 160534 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9380 170 2 1.85 3719063205 393729 142.38 9410 9810 9200 11970 6450 9210 9445.76 10.35 0 -39118 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3134 17.31 2.62 12 1.18 542.00 3575.00 19860 20240619 -52.77 6980 20241209 34.38 10300 -8.93 20250318 8000 17.25 20250102 19860 -52.77 20240619 6980 34.38 20241209 1.71 Y 059090 500 167 억 3458940 N N 28234 N 00 N
3 20250414 150539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9340 130 2 1.41 3585311015 379459 137.22 9410 9810 9200 11970 6450 9210 9448.48 10.35 0 -40049 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3121 17.23 2.61 12 1.14 542.00 3575.00 19860 20240619 -52.97 6980 20241209 33.81 10300 -9.32 20250318 8000 16.75 20250102 19860 -52.97 20240619 6980 33.81 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
4 20250414 140538 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9330 120 2 1.30 3420917385 361908 130.87 9410 9810 9200 11970 6450 9210 9452.45 10.35 0 -38774 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3118 17.21 2.61 12 1.08 542.00 3575.00 19860 20240619 -53.02 6980 20241209 33.67 10300 -9.42 20250318 8000 16.62 20250102 19860 -53.02 20240619 6980 33.67 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
5 20250414 130537 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9350 140 2 1.52 3140789565 331818 119.99 9410 9810 9200 11970 6450 9210 9465.40 10.35 0 -35919 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3124 17.25 2.62 12 0.99 542.00 3575.00 19860 20240619 -52.92 6980 20241209 33.95 10300 -9.22 20250318 8000 16.88 20250102 19860 -52.92 20240619 6980 33.95 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
6 20250414 120539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9360 150 2 1.63 636524230 68355 24.72 9410 9450 9200 11970 6450 9210 9312.04 10.35 0 5456 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3128 17.27 2.62 12 0.20 542.00 3575.00 19860 20240619 -52.87 6980 20241209 34.10 10300 -9.13 20250318 8000 17.00 20250102 19860 -52.87 20240619 6980 34.10 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
7 20250414 110536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 60 2 0.65 538626930 57825 20.91 9410 9450 9200 11970 6450 9210 9314.78 10.35 0 4873 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3098 17.10 2.59 12 0.17 542.00 3575.00 19860 20240619 -53.32 6980 20241209 32.81 10300 -10.00 20250318 8000 15.88 20250102 19860 -53.32 20240619 6980 32.81 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
8 20250414 100538 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9280 70 2 0.76 363898940 38920 14.07 9410 9450 9250 11970 6450 9210 9349.92 10.35 0 3526 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3101 17.12 2.60 12 0.12 542.00 3575.00 19860 20240619 -53.27 6980 20241209 32.95 10300 -9.90 20250318 8000 16.00 20250102 19860 -53.27 20240619 6980 32.95 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
9 20250414 090539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9290 80 2 0.87 77676560 8311 3.01 9410 9410 9260 11970 6450 9210 9346.24 10.35 0 -5677 9856 9532 9096 8772 8336 9695 8935 167 2760 500 6630 10 1 33416778 3104 17.14 2.60 12 0.02 542.00 3575.00 19860 20240619 -53.22 6980 20241209 33.09 10300 -9.81 20250318 8000 16.12 20250102 19860 -53.22 20240619 6980 33.09 20241209 1.71 Y 059090 500 167 억 3458940 N N 22923 N 00 N
10 20250411 160532 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9210 380 2 4.30 2542099165 276530 55.47 8700 9420 8660 11470 6190 8830 9192.85 10.02 0 52997 9856 9342 8976 8462 8096 9160 8280 167 2640 500 6350 10 1 33416778 3078 16.99 2.58 12 0.83 542.00 3575.00 19860 20240619 -53.63 6980 20241209 31.95 10300 -10.58 20250318 8000 15.12 20250102 19860 -53.63 20240619 6980 31.95 20241209 1.77 Y 059090 500 167 억 3349299 N N 22923 N 00 N
11 20250411 150536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9290 460 2 5.21 2410754995 262302 52.62 8700 9420 8660 11470 6190 8830 9190.76 10.02 0 54400 9856 9342 8976 8462 8096 9160 8280 167 2640 500 6350 10 1 33416778 3104 17.14 2.60 12 0.78 542.00 3575.00 19860 20240619 -53.22 6980 20241209 33.09 10300 -9.81 20250318 8000 16.12 20250102 19860 -53.22 20240619 6980 33.09 20241209 1.77 Y 059090 500 167 억 3349299 N N 28283 N 00 N
12 20250411 140536 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9300 470 2 5.32 2303704135 250762 50.30 8700 9420 8660 11470 6190 8830 9186.82 10.02 0 53613 9856 9342 8976 8462 8096 9160 8280 167 2640 500 6350 10 1 33416778 3108 17.16 2.60 12 0.75 542.00 3575.00 19860 20240619 -53.17 6980 20241209 33.24 10300 -9.71 20250318 8000 16.25 20250102 19860 -53.17 20240619 6980 33.24 20241209 1.77 Y 059090 500 167 억 3349299 N N 28283 N 00 N