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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
049080/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,14,2,2.93,25799681,52630,33.12,475,505,475,621,335,478,490.20,1.03,0,11182,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,418,-6.93,0.85,12,0.06,-71.00,579.00,1041,20240322,-52.74,474,20250331,3.80,610,-19.34,20250313,474,3.80,20250331,972,-49.38,20240401,474,3.80,20250331,1.41,Y,049080,500,424 억,,871797,N,N,71,N,00,N
20250401,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,15,2,3.14,25012370,51030,32.11,475,505,475,621,335,478,490.15,1.03,0,10792,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,418,-6.94,0.85,12,0.06,-71.00,579.00,1041,20240322,-52.64,474,20250331,4.01,610,-19.18,20250313,474,4.01,20250331,972,-49.28,20240401,474,4.01,20250331,1.41,Y,049080,500,424 억,,871797,N,N,0,N,00,N
20250401,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,15,2,3.14,24075137,49128,30.92,475,505,475,621,335,478,490.05,1.03,0,10196,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,418,-6.94,0.85,12,0.06,-71.00,579.00,1041,20240322,-52.64,474,20250331,4.01,610,-19.18,20250313,474,4.01,20250331,972,-49.28,20240401,474,4.01,20250331,1.41,Y,049080,500,424 억,,871797,N,N,0,N,00,N
20250401,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,14,2,2.93,19200865,39255,24.70,475,505,475,621,335,478,489.13,1.03,0,4583,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,418,-6.93,0.85,12,0.05,-71.00,579.00,1041,20240322,-52.74,474,20250331,3.80,610,-19.34,20250313,474,3.80,20250331,972,-49.38,20240401,474,3.80,20250331,1.41,Y,049080,500,424 억,,871797,N,N,0,N,00,N
20250401,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,15,2,3.14,16475141,33717,21.22,475,505,475,621,335,478,488.63,1.03,0,2177,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,418,-6.94,0.85,12,0.04,-71.00,579.00,1041,20240322,-52.64,474,20250331,4.01,610,-19.18,20250313,474,4.01,20250331,972,-49.28,20240401,474,4.01,20250331,1.41,Y,049080,500,424 억,,871797,N,N,0,N,00,N
20250401,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,14,2,2.93,14934748,30584,19.25,475,505,475,621,335,478,488.32,1.03,0,780,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,418,-6.93,0.85,12,0.04,-71.00,579.00,1041,20240322,-52.74,474,20250331,3.80,610,-19.34,20250313,474,3.80,20250331,972,-49.38,20240401,474,3.80,20250331,1.41,Y,049080,500,424 억,,871797,N,N,0,N,00,N
20250401,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,16,2,3.35,13016320,26670,16.78,475,505,475,621,335,478,488.05,1.03,0,-1078,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,419,-6.96,0.85,12,0.03,-71.00,579.00,1041,20240322,-52.55,474,20250331,4.22,610,-19.02,20250313,474,4.22,20250331,972,-49.18,20240401,474,4.22,20250331,1.41,Y,049080,500,424 억,,871797,N,N,0,N,00,N
20250401,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,479,1,2,0.21,1006370,2111,1.33,475,479,475,621,335,478,476.73,1.03,0,-1047,499,488,481,470,463,485,467,424,143,500,320,1,1,84883347,407,-6.75,0.83,12,0.00,-71.00,579.00,1041,20240322,-53.99,474,20250331,1.05,610,-21.48,20250313,474,1.05,20250331,972,-50.72,20240401,474,1.05,20250331,1.41,Y,049080,500,424 억,,871797,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 20250401 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 492 14 2 2.93 25799681 52630 33.12 475 505 475 621 335 478 490.20 1.03 0 11182 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 418 -6.93 0.85 12 0.06 -71.00 579.00 1041 20240322 -52.74 474 20250331 3.80 610 -19.34 20250313 474 3.80 20250331 972 -49.38 20240401 474 3.80 20250331 1.41 Y 049080 500 424 억 871797 N N 71 N 00 N
3 20250401 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 493 15 2 3.14 25012370 51030 32.11 475 505 475 621 335 478 490.15 1.03 0 10792 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 418 -6.94 0.85 12 0.06 -71.00 579.00 1041 20240322 -52.64 474 20250331 4.01 610 -19.18 20250313 474 4.01 20250331 972 -49.28 20240401 474 4.01 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N
4 20250401 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 493 15 2 3.14 24075137 49128 30.92 475 505 475 621 335 478 490.05 1.03 0 10196 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 418 -6.94 0.85 12 0.06 -71.00 579.00 1041 20240322 -52.64 474 20250331 4.01 610 -19.18 20250313 474 4.01 20250331 972 -49.28 20240401 474 4.01 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N
5 20250401 130446 57 100.00 KOSDAQ 전기·전자 N N N N N 492 14 2 2.93 19200865 39255 24.70 475 505 475 621 335 478 489.13 1.03 0 4583 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 418 -6.93 0.85 12 0.05 -71.00 579.00 1041 20240322 -52.74 474 20250331 3.80 610 -19.34 20250313 474 3.80 20250331 972 -49.38 20240401 474 3.80 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N
6 20250401 120446 57 100.00 KOSDAQ 전기·전자 N N N N N 493 15 2 3.14 16475141 33717 21.22 475 505 475 621 335 478 488.63 1.03 0 2177 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 418 -6.94 0.85 12 0.04 -71.00 579.00 1041 20240322 -52.64 474 20250331 4.01 610 -19.18 20250313 474 4.01 20250331 972 -49.28 20240401 474 4.01 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N
7 20250401 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 492 14 2 2.93 14934748 30584 19.25 475 505 475 621 335 478 488.32 1.03 0 780 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 418 -6.93 0.85 12 0.04 -71.00 579.00 1041 20240322 -52.74 474 20250331 3.80 610 -19.34 20250313 474 3.80 20250331 972 -49.38 20240401 474 3.80 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N
8 20250401 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 494 16 2 3.35 13016320 26670 16.78 475 505 475 621 335 478 488.05 1.03 0 -1078 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 419 -6.96 0.85 12 0.03 -71.00 579.00 1041 20240322 -52.55 474 20250331 4.22 610 -19.02 20250313 474 4.22 20250331 972 -49.18 20240401 474 4.22 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N
9 20250401 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 479 1 2 0.21 1006370 2111 1.33 475 479 475 621 335 478 476.73 1.03 0 -1047 499 488 481 470 463 485 467 424 143 500 320 1 1 84883347 407 -6.75 0.83 12 0.00 -71.00 579.00 1041 20240322 -53.99 474 20250331 1.05 610 -21.48 20250313 474 1.05 20250331 972 -50.72 20240401 474 1.05 20250331 1.41 Y 049080 500 424 억 871797 N N 0 N 00 N