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
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
20250414,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-70,5,-1.34,166968180,31893,190.82,5220,5330,5150,6780,3660,5220,5235.26,6.29,0,3010,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,364,11.05,0.85,12,0.45,466.00,6066.00,6290,20250109,-18.12,4010,20240805,28.43,6290,-18.12,20250109,4720,9.11,20250102,6290,-18.12,20250109,4010,28.43,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-30,5,-0.57,154408970,29469,176.31,5220,5330,5150,6780,3660,5220,5239.71,6.29,0,2841,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,367,11.14,0.86,12,0.42,466.00,6066.00,6290,20250109,-17.49,4010,20240805,29.43,6290,-17.49,20250109,4720,9.96,20250102,6290,-17.49,20250109,4010,29.43,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,10,2,0.19,128701280,24513,146.66,5220,5330,5180,6780,3660,5220,5250.33,6.29,0,2184,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,370,11.22,0.86,12,0.35,466.00,6066.00,6290,20250109,-16.85,4010,20240805,30.42,6290,-16.85,20250109,4720,10.81,20250102,6290,-16.85,20250109,4010,30.42,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,20,2,0.38,112064790,21315,127.53,5220,5330,5220,6780,3660,5220,5257.56,6.29,0,1812,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,371,11.24,0.86,12,0.30,466.00,6066.00,6290,20250109,-16.69,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6290,-16.69,20250109,4010,30.67,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,70,2,1.34,36885910,7005,41.91,5220,5330,5220,6780,3660,5220,5265.65,6.29,0,594,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,374,11.35,0.87,12,0.10,466.00,6066.00,6290,20250109,-15.90,4010,20240805,31.92,6290,-15.90,20250109,4720,12.08,20250102,6290,-15.90,20250109,4010,31.92,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,30,2,0.57,32386110,6153,36.81,5220,5330,5220,6780,3660,5220,5263.47,6.29,0,183,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,371,11.27,0.87,12,0.09,466.00,6066.00,6290,20250109,-16.53,4010,20240805,30.92,6290,-16.53,20250109,4720,11.23,20250102,6290,-16.53,20250109,4010,30.92,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,50,2,0.96,21793610,4138,24.76,5220,5330,5220,6780,3660,5220,5266.70,6.29,0,198,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,373,11.31,0.87,12,0.06,466.00,6066.00,6290,20250109,-16.22,4010,20240805,31.42,6290,-16.22,20250109,4720,11.65,20250102,6290,-16.22,20250109,4010,31.42,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250414,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,0,3,0.00,5429620,1039,6.22,5220,5240,5220,6780,3660,5220,5225.81,6.29,0,5,5393,5306,5233,5146,5073,5350,5190,35,1560,500,3750,10,1,7070860,369,11.20,0.86,12,0.01,466.00,6066.00,6290,20250109,-17.01,4010,20240805,30.17,6290,-17.01,20250109,4720,10.59,20250102,6290,-17.01,20250109,4010,30.17,20240805,1.16,Y,059100,500,35 억,,444594,N,N,0,N,00,N
20250411,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,30,2,0.58,87483500,16713,179.94,5190,5320,5160,6740,3640,5190,5234.47,6.29,0,-202,5370,5280,5190,5100,5010,5325,5145,35,1550,500,3730,10,1,7070860,369,11.20,0.86,12,0.24,466.00,6066.00,6290,20250109,-17.01,4010,20240805,30.17,6290,-17.01,20250109,4720,10.59,20250102,6290,-17.01,20250109,4010,30.17,20240805,1.12,Y,059100,500,35 억,,444790,N,N,0,N,00,N
20250411,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,75182690,14347,154.47,5190,5320,5160,6740,3640,5190,5240.31,6.29,0,-50,5370,5280,5190,5100,5010,5325,5145,35,1550,500,3730,10,1,7070860,368,11.18,0.86,12,0.20,466.00,6066.00,6290,20250109,-17.17,4010,20240805,29.93,6290,-17.17,20250109,4720,10.38,20250102,6290,-17.17,20250109,4010,29.93,20240805,1.12,Y,059100,500,35 억,,444790,N,N,0,N,00,N
20250411,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,50,2,0.96,70633980,13474,145.07,5190,5320,5160,6740,3640,5190,5242.24,6.29,0,-292,5370,5280,5190,5100,5010,5325,5145,35,1550,500,3730,10,1,7070860,371,11.24,0.86,12,0.19,466.00,6066.00,6290,20250109,-16.69,4010,20240805,30.67,6290,-16.69,20250109,4720,11.02,20250102,6290,-16.69,20250109,4010,30.67,20240805,1.12,Y,059100,500,35 억,,444790,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 20250414 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -70 5 -1.34 166968180 31893 190.82 5220 5330 5150 6780 3660 5220 5235.26 6.29 0 3010 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 364 11.05 0.85 12 0.45 466.00 6066.00 6290 20250109 -18.12 4010 20240805 28.43 6290 -18.12 20250109 4720 9.11 20250102 6290 -18.12 20250109 4010 28.43 20240805 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
3 20250414 150539 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -30 5 -0.57 154408970 29469 176.31 5220 5330 5150 6780 3660 5220 5239.71 6.29 0 2841 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 367 11.14 0.86 12 0.42 466.00 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 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
4 20250414 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 10 2 0.19 128701280 24513 146.66 5220 5330 5180 6780 3660 5220 5250.33 6.29 0 2184 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 370 11.22 0.86 12 0.35 466.00 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 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
5 20250414 130537 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 20 2 0.38 112064790 21315 127.53 5220 5330 5220 6780 3660 5220 5257.56 6.29 0 1812 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 371 11.24 0.86 12 0.30 466.00 6066.00 6290 20250109 -16.69 4010 20240805 30.67 6290 -16.69 20250109 4720 11.02 20250102 6290 -16.69 20250109 4010 30.67 20240805 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
6 20250414 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 70 2 1.34 36885910 7005 41.91 5220 5330 5220 6780 3660 5220 5265.65 6.29 0 594 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 374 11.35 0.87 12 0.10 466.00 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 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
7 20250414 110536 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 30 2 0.57 32386110 6153 36.81 5220 5330 5220 6780 3660 5220 5263.47 6.29 0 183 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 371 11.27 0.87 12 0.09 466.00 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 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
8 20250414 100538 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 50 2 0.96 21793610 4138 24.76 5220 5330 5220 6780 3660 5220 5266.70 6.29 0 198 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 373 11.31 0.87 12 0.06 466.00 6066.00 6290 20250109 -16.22 4010 20240805 31.42 6290 -16.22 20250109 4720 11.65 20250102 6290 -16.22 20250109 4010 31.42 20240805 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
9 20250414 090539 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 0 3 0.00 5429620 1039 6.22 5220 5240 5220 6780 3660 5220 5225.81 6.29 0 5 5393 5306 5233 5146 5073 5350 5190 35 1560 500 3750 10 1 7070860 369 11.20 0.86 12 0.01 466.00 6066.00 6290 20250109 -17.01 4010 20240805 30.17 6290 -17.01 20250109 4720 10.59 20250102 6290 -17.01 20250109 4010 30.17 20240805 1.16 Y 059100 500 35 억 444594 N N 0 N 00 N
10 20250411 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 30 2 0.58 87483500 16713 179.94 5190 5320 5160 6740 3640 5190 5234.47 6.29 0 -202 5370 5280 5190 5100 5010 5325 5145 35 1550 500 3730 10 1 7070860 369 11.20 0.86 12 0.24 466.00 6066.00 6290 20250109 -17.01 4010 20240805 30.17 6290 -17.01 20250109 4720 10.59 20250102 6290 -17.01 20250109 4010 30.17 20240805 1.12 Y 059100 500 35 억 444790 N N 0 N 00 N
11 20250411 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 75182690 14347 154.47 5190 5320 5160 6740 3640 5190 5240.31 6.29 0 -50 5370 5280 5190 5100 5010 5325 5145 35 1550 500 3730 10 1 7070860 368 11.18 0.86 12 0.20 466.00 6066.00 6290 20250109 -17.17 4010 20240805 29.93 6290 -17.17 20250109 4720 10.38 20250102 6290 -17.17 20250109 4010 29.93 20240805 1.12 Y 059100 500 35 억 444790 N N 0 N 00 N
12 20250411 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 50 2 0.96 70633980 13474 145.07 5190 5320 5160 6740 3640 5190 5242.24 6.29 0 -292 5370 5280 5190 5100 5010 5325 5145 35 1550 500 3730 10 1 7070860 371 11.24 0.86 12 0.19 466.00 6066.00 6290 20250109 -16.69 4010 20240805 30.67 6290 -16.69 20250109 4720 11.02 20250102 6290 -16.69 20250109 4010 30.67 20240805 1.12 Y 059100 500 35 억 444790 N N 0 N 00 N