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
059120/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
20250414,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,280,2,4.23,267231260,39034,164.76,6620,6920,6620,8600,4640,6620,6846.10,2.26,0,9134,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,673,-23.63,1.51,12,0.40,-292.00,4580.00,13150,20240611,-47.53,5200,20241210,32.69,9470,-27.14,20250203,5810,18.76,20250409,13150,-47.53,20240611,5200,32.69,20241210,4.26,Y,059120,500,50 억,,220344,N,N,562,N,00,N
20250414,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,270,2,4.08,245414360,35870,151.40,6620,6920,6620,8600,4640,6620,6841.77,2.26,0,8509,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,672,-23.60,1.50,12,0.37,-292.00,4580.00,13150,20240611,-47.60,5200,20241210,32.50,9470,-27.24,20250203,5810,18.59,20250409,13150,-47.60,20240611,5200,32.50,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250414,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,250,2,3.78,185384250,27153,114.61,6620,6900,6620,8600,4640,6620,6827.39,2.26,0,3721,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,670,-23.53,1.50,12,0.28,-292.00,4580.00,13150,20240611,-47.76,5200,20241210,32.12,9470,-27.46,20250203,5810,18.24,20250409,13150,-47.76,20240611,5200,32.12,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250414,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,250,2,3.78,176918310,25917,109.39,6620,6900,6620,8600,4640,6620,6826.34,2.26,0,3240,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,670,-23.53,1.50,12,0.27,-292.00,4580.00,13150,20240611,-47.76,5200,20241210,32.12,9470,-27.46,20250203,5810,18.24,20250409,13150,-47.76,20240611,5200,32.12,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250414,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,280,2,4.23,157322780,23068,97.37,6620,6900,6620,8600,4640,6620,6819.96,2.26,0,5340,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,673,-23.63,1.51,12,0.24,-292.00,4580.00,13150,20240611,-47.53,5200,20241210,32.69,9470,-27.14,20250203,5810,18.76,20250409,13150,-47.53,20240611,5200,32.69,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250414,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,220,2,3.32,136721160,20072,84.72,6620,6890,6620,8600,4640,6620,6811.54,2.26,0,4965,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,667,-23.42,1.49,12,0.21,-292.00,4580.00,13150,20240611,-47.98,5200,20241210,31.54,9470,-27.77,20250203,5810,17.73,20250409,13150,-47.98,20240611,5200,31.54,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250414,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,170,2,2.57,82892750,12216,51.56,6620,6870,6620,8600,4640,6620,6785.59,2.26,0,1966,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,662,-23.25,1.48,12,0.13,-292.00,4580.00,13150,20240611,-48.37,5200,20241210,30.58,9470,-28.30,20250203,5810,16.87,20250409,13150,-48.37,20240611,5200,30.58,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250414,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,80,2,1.21,9944390,1490,6.29,6620,6700,6620,8600,4640,6620,6674.09,2.26,0,573,6926,6772,6506,6352,6086,6850,6430,51,1980,500,4630,10,1,9748596,653,-22.95,1.46,12,0.02,-292.00,4580.00,13150,20240611,-49.05,5200,20241210,28.85,9470,-29.25,20250203,5810,15.32,20250409,13150,-49.05,20240611,5200,28.85,20241210,4.26,Y,059120,500,50 억,,220344,N,N,1038,N,00,N
20250411,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,250,2,3.92,155126490,23648,47.76,6240,6660,6240,8280,4460,6370,6559.81,2.21,0,5456,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,645,-22.67,1.45,12,0.24,-292.00,4580.00,13150,20240611,-49.66,5200,20241210,27.31,9470,-30.10,20250203,5810,13.94,20250409,13150,-49.66,20240611,5200,27.31,20241210,4.32,Y,059120,500,50 억,,215087,N,N,1038,N,00,N
20250411,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,250,2,3.92,140945470,21514,43.45,6240,6660,6240,8280,4460,6370,6551.34,2.21,0,4289,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,645,-22.67,1.45,12,0.22,-292.00,4580.00,13150,20240611,-49.66,5200,20241210,27.31,9470,-30.10,20250203,5810,13.94,20250409,13150,-49.66,20240611,5200,27.31,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,N,00,N
20250411,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,290,2,4.55,131989020,20166,40.73,6240,6660,6240,8280,4460,6370,6545.13,2.21,0,4188,6596,6482,6306,6192,6016,6540,6250,51,1910,500,4450,10,1,9748596,649,-22.81,1.45,12,0.21,-292.00,4580.00,13150,20240611,-49.35,5200,20241210,28.08,9470,-29.67,20250203,5810,14.63,20250409,13150,-49.35,20240611,5200,28.08,20241210,4.32,Y,059120,500,50 억,,215087,N,N,969,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 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 280 2 4.23 267231260 39034 164.76 6620 6920 6620 8600 4640 6620 6846.10 2.26 0 9134 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 673 -23.63 1.51 12 0.40 -292.00 4580.00 13150 20240611 -47.53 5200 20241210 32.69 9470 -27.14 20250203 5810 18.76 20250409 13150 -47.53 20240611 5200 32.69 20241210 4.26 Y 059120 500 50 억 220344 N N 562 N 00 N
3 20250414 150539 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 270 2 4.08 245414360 35870 151.40 6620 6920 6620 8600 4640 6620 6841.77 2.26 0 8509 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 672 -23.60 1.50 12 0.37 -292.00 4580.00 13150 20240611 -47.60 5200 20241210 32.50 9470 -27.24 20250203 5810 18.59 20250409 13150 -47.60 20240611 5200 32.50 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
4 20250414 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 250 2 3.78 185384250 27153 114.61 6620 6900 6620 8600 4640 6620 6827.39 2.26 0 3721 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 670 -23.53 1.50 12 0.28 -292.00 4580.00 13150 20240611 -47.76 5200 20241210 32.12 9470 -27.46 20250203 5810 18.24 20250409 13150 -47.76 20240611 5200 32.12 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
5 20250414 130538 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 250 2 3.78 176918310 25917 109.39 6620 6900 6620 8600 4640 6620 6826.34 2.26 0 3240 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 670 -23.53 1.50 12 0.27 -292.00 4580.00 13150 20240611 -47.76 5200 20241210 32.12 9470 -27.46 20250203 5810 18.24 20250409 13150 -47.76 20240611 5200 32.12 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
6 20250414 120539 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 280 2 4.23 157322780 23068 97.37 6620 6900 6620 8600 4640 6620 6819.96 2.26 0 5340 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 673 -23.63 1.51 12 0.24 -292.00 4580.00 13150 20240611 -47.53 5200 20241210 32.69 9470 -27.14 20250203 5810 18.76 20250409 13150 -47.53 20240611 5200 32.69 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
7 20250414 110536 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 220 2 3.32 136721160 20072 84.72 6620 6890 6620 8600 4640 6620 6811.54 2.26 0 4965 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 667 -23.42 1.49 12 0.21 -292.00 4580.00 13150 20240611 -47.98 5200 20241210 31.54 9470 -27.77 20250203 5810 17.73 20250409 13150 -47.98 20240611 5200 31.54 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
8 20250414 100538 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 170 2 2.57 82892750 12216 51.56 6620 6870 6620 8600 4640 6620 6785.59 2.26 0 1966 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 662 -23.25 1.48 12 0.13 -292.00 4580.00 13150 20240611 -48.37 5200 20241210 30.58 9470 -28.30 20250203 5810 16.87 20250409 13150 -48.37 20240611 5200 30.58 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
9 20250414 090539 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 80 2 1.21 9944390 1490 6.29 6620 6700 6620 8600 4640 6620 6674.09 2.26 0 573 6926 6772 6506 6352 6086 6850 6430 51 1980 500 4630 10 1 9748596 653 -22.95 1.46 12 0.02 -292.00 4580.00 13150 20240611 -49.05 5200 20241210 28.85 9470 -29.25 20250203 5810 15.32 20250409 13150 -49.05 20240611 5200 28.85 20241210 4.26 Y 059120 500 50 억 220344 N N 1038 N 00 N
10 20250411 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 250 2 3.92 155126490 23648 47.76 6240 6660 6240 8280 4460 6370 6559.81 2.21 0 5456 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 645 -22.67 1.45 12 0.24 -292.00 4580.00 13150 20240611 -49.66 5200 20241210 27.31 9470 -30.10 20250203 5810 13.94 20250409 13150 -49.66 20240611 5200 27.31 20241210 4.32 Y 059120 500 50 억 215087 N N 1038 N 00 N
11 20250411 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 250 2 3.92 140945470 21514 43.45 6240 6660 6240 8280 4460 6370 6551.34 2.21 0 4289 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 645 -22.67 1.45 12 0.22 -292.00 4580.00 13150 20240611 -49.66 5200 20241210 27.31 9470 -30.10 20250203 5810 13.94 20250409 13150 -49.66 20240611 5200 27.31 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N
12 20250411 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 290 2 4.55 131989020 20166 40.73 6240 6660 6240 8280 4460 6370 6545.13 2.21 0 4188 6596 6482 6306 6192 6016 6540 6250 51 1910 500 4450 10 1 9748596 649 -22.81 1.45 12 0.21 -292.00 4580.00 13150 20240611 -49.35 5200 20241210 28.08 9470 -29.67 20250203 5810 14.63 20250409 13150 -49.35 20240611 5200 28.08 20241210 4.32 Y 059120 500 50 억 215087 N N 969 N 00 N