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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049120/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
20250404,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,19,2,1.94,6378170,6465,10.13,980,1005,979,1275,687,981,986.57,0.20,0,45,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,953,20241209,4.93,1121,-10.79,20250110,975,2.56,20250403,1561,-35.94,20240905,953,4.93,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,19,2,1.94,6378170,6465,10.13,980,1005,979,1275,687,981,986.57,0.20,0,45,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,953,20241209,4.93,1121,-10.79,20250110,975,2.56,20250403,1561,-35.94,20240905,953,4.93,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,15,2,1.53,6241775,6328,9.91,980,1005,979,1275,687,981,986.37,0.20,0,42,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,518,-19.92,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.19,953,20241209,4.51,1121,-11.15,20250110,975,2.15,20250403,1561,-36.19,20240905,953,4.51,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,13,2,1.33,5153666,5229,8.19,980,1005,979,1275,687,981,985.59,0.20,0,154,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,517,-19.88,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.32,953,20241209,4.30,1121,-11.33,20250110,975,1.95,20250403,1561,-36.32,20240905,953,4.30,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,14,2,1.43,5144720,5220,8.18,980,1005,979,1275,687,981,985.58,0.20,0,154,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,518,-19.90,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.26,953,20241209,4.41,1121,-11.24,20250110,975,2.05,20250403,1561,-36.26,20240905,953,4.41,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,14,2,1.43,4096052,4156,6.51,980,1005,979,1275,687,981,985.58,0.20,0,121,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,518,-19.90,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.26,953,20241209,4.41,1121,-11.24,20250110,975,2.05,20250403,1561,-36.26,20240905,953,4.41,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,8,2,0.82,1067413,1083,1.70,980,1005,979,1275,687,981,985.61,0.20,0,55,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,514,-19.78,1.45,12,0.00,-50.00,683.00,1561,20240905,-36.64,953,20241209,3.78,1121,-11.78,20250110,975,1.44,20250403,1561,-36.64,20240905,953,3.78,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250404,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,981,0,3,0.00,107802,110,0.17,980,981,980,1275,687,981,980.02,0.20,0,0,1105,1043,1009,947,913,1026,930,260,294,500,680,1,1,52012744,510,-19.62,1.44,12,0.00,-50.00,683.00,1561,20240905,-37.16,953,20241209,2.94,1121,-12.49,20250110,975,0.62,20250403,1561,-37.16,20240905,953,2.94,20241209,0.00,Y,049120,500,260 억,,102967,N,N,0,N,00,N
20250403,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,981,-11,5,-1.11,64301306,63823,4879.43,993,1071,975,1289,695,992,1007.49,0.19,0,1857,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,510,-19.62,1.44,12,0.12,-50.00,683.00,1561,20240905,-37.16,953,20241209,2.94,1121,-12.49,20250110,975,0.62,20250403,1561,-37.16,20240905,953,2.94,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N
20250403,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-4,5,-0.40,60906025,60362,4614.83,993,1071,975,1289,695,992,1009.01,0.19,0,3045,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,514,-19.76,1.45,12,0.12,-50.00,683.00,1561,20240905,-36.71,953,20241209,3.67,1121,-11.86,20250110,975,1.33,20250403,1561,-36.71,20240905,953,3.67,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N
20250403,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-2,5,-0.20,38520582,37871,2895.34,993,1071,983,1289,695,992,1017.15,0.19,0,1040,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,515,-19.80,1.45,12,0.07,-50.00,683.00,1561,20240905,-36.58,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,Y,049120,500,260 억,,101110,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 20250404 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 19 2 1.94 6378170 6465 10.13 980 1005 979 1275 687 981 986.57 0.20 0 45 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 520 -20.00 1.46 12 0.01 -50.00 683.00 1561 20240905 -35.94 953 20241209 4.93 1121 -10.79 20250110 975 2.56 20250403 1561 -35.94 20240905 953 4.93 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
3 20250404 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 19 2 1.94 6378170 6465 10.13 980 1005 979 1275 687 981 986.57 0.20 0 45 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 520 -20.00 1.46 12 0.01 -50.00 683.00 1561 20240905 -35.94 953 20241209 4.93 1121 -10.79 20250110 975 2.56 20250403 1561 -35.94 20240905 953 4.93 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
4 20250404 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 996 15 2 1.53 6241775 6328 9.91 980 1005 979 1275 687 981 986.37 0.20 0 42 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 518 -19.92 1.46 12 0.01 -50.00 683.00 1561 20240905 -36.19 953 20241209 4.51 1121 -11.15 20250110 975 2.15 20250403 1561 -36.19 20240905 953 4.51 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
5 20250404 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 994 13 2 1.33 5153666 5229 8.19 980 1005 979 1275 687 981 985.59 0.20 0 154 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 517 -19.88 1.46 12 0.01 -50.00 683.00 1561 20240905 -36.32 953 20241209 4.30 1121 -11.33 20250110 975 1.95 20250403 1561 -36.32 20240905 953 4.30 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
6 20250404 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 995 14 2 1.43 5144720 5220 8.18 980 1005 979 1275 687 981 985.58 0.20 0 154 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 518 -19.90 1.46 12 0.01 -50.00 683.00 1561 20240905 -36.26 953 20241209 4.41 1121 -11.24 20250110 975 2.05 20250403 1561 -36.26 20240905 953 4.41 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
7 20250404 110455 57 100.00 KOSDAQ 전기·전자 N N N N N 995 14 2 1.43 4096052 4156 6.51 980 1005 979 1275 687 981 985.58 0.20 0 121 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 518 -19.90 1.46 12 0.01 -50.00 683.00 1561 20240905 -36.26 953 20241209 4.41 1121 -11.24 20250110 975 2.05 20250403 1561 -36.26 20240905 953 4.41 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
8 20250404 100455 57 100.00 KOSDAQ 전기·전자 N N N N N 989 8 2 0.82 1067413 1083 1.70 980 1005 979 1275 687 981 985.61 0.20 0 55 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 514 -19.78 1.45 12 0.00 -50.00 683.00 1561 20240905 -36.64 953 20241209 3.78 1121 -11.78 20250110 975 1.44 20250403 1561 -36.64 20240905 953 3.78 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
9 20250404 090457 57 100.00 KOSDAQ 전기·전자 N N N N N 981 0 3 0.00 107802 110 0.17 980 981 980 1275 687 981 980.02 0.20 0 0 1105 1043 1009 947 913 1026 930 260 294 500 680 1 1 52012744 510 -19.62 1.44 12 0.00 -50.00 683.00 1561 20240905 -37.16 953 20241209 2.94 1121 -12.49 20250110 975 0.62 20250403 1561 -37.16 20240905 953 2.94 20241209 0.00 Y 049120 500 260 억 102967 N N 0 N 00 N
10 20250403 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 981 -11 5 -1.11 64301306 63823 4879.43 993 1071 975 1289 695 992 1007.49 0.19 0 1857 1016 1003 997 984 978 1001 982 260 297 500 690 1 1 52012744 510 -19.62 1.44 12 0.12 -50.00 683.00 1561 20240905 -37.16 953 20241209 2.94 1121 -12.49 20250110 975 0.62 20250403 1561 -37.16 20240905 953 2.94 20241209 0.00 Y 049120 500 260 억 101110 N N 0 N 00 N
11 20250403 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 988 -4 5 -0.40 60906025 60362 4614.83 993 1071 975 1289 695 992 1009.01 0.19 0 3045 1016 1003 997 984 978 1001 982 260 297 500 690 1 1 52012744 514 -19.76 1.45 12 0.12 -50.00 683.00 1561 20240905 -36.71 953 20241209 3.67 1121 -11.86 20250110 975 1.33 20250403 1561 -36.71 20240905 953 3.67 20241209 0.00 Y 049120 500 260 억 101110 N N 0 N 00 N
12 20250403 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -2 5 -0.20 38520582 37871 2895.34 993 1071 983 1289 695 992 1017.15 0.19 0 1040 1016 1003 997 984 978 1001 982 260 297 500 690 1 1 52012744 515 -19.80 1.45 12 0.07 -50.00 683.00 1561 20240905 -36.58 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 Y 049120 500 260 억 101110 N N 0 N 00 N