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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049080/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
20250407,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,-16,5,-3.19,67511730,139734,156.56,495,500,476,652,352,502,483.12,1.03,0,-7221,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,413,-6.85,0.84,12,0.16,-71.00,579.00,981,20240327,-50.46,474,20250331,2.53,610,-20.33,20250313,474,2.53,20250331,940,-48.30,20240708,474,2.53,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,-14,5,-2.79,65431956,135457,151.77,495,500,476,652,352,502,483.05,1.03,0,-6550,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,414,-6.87,0.84,12,0.16,-71.00,579.00,981,20240327,-50.25,474,20250331,2.95,610,-20.00,20250313,474,2.95,20250331,940,-48.09,20240708,474,2.95,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,-14,5,-2.79,32013198,65891,73.82,495,500,480,652,352,502,485.85,1.03,0,-4645,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,414,-6.87,0.84,12,0.08,-71.00,579.00,981,20240327,-50.25,474,20250331,2.95,610,-20.00,20250313,474,2.95,20250331,940,-48.09,20240708,474,2.95,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,490,-12,5,-2.39,30865609,63537,71.19,495,500,480,652,352,502,485.79,1.03,0,-3534,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,416,-6.90,0.85,12,0.07,-71.00,579.00,981,20240327,-50.05,474,20250331,3.38,610,-19.67,20250313,474,3.38,20250331,940,-47.87,20240708,474,3.38,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,491,-11,5,-2.19,28961366,59643,66.82,495,500,480,652,352,502,485.58,1.03,0,-1575,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,417,-6.92,0.85,12,0.07,-71.00,579.00,981,20240327,-49.95,474,20250331,3.59,610,-19.51,20250313,474,3.59,20250331,940,-47.77,20240708,474,3.59,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,-10,5,-1.99,28519583,58740,65.81,495,500,480,652,352,502,485.52,1.03,0,-1177,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,418,-6.93,0.85,12,0.07,-71.00,579.00,981,20240327,-49.85,474,20250331,3.80,610,-19.34,20250313,474,3.80,20250331,940,-47.66,20240708,474,3.80,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,-14,5,-2.79,25700316,52979,59.36,495,500,480,652,352,502,485.10,1.03,0,-964,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,414,-6.87,0.84,12,0.06,-71.00,579.00,981,20240327,-50.25,474,20250331,2.95,610,-20.00,20250313,474,2.95,20250331,940,-48.09,20240708,474,2.95,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250407,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,495,-7,5,-1.39,3614040,7301,8.18,495,500,495,652,352,502,495.01,1.03,0,-29,512,507,498,493,484,509,495,424,150,500,340,1,1,84883347,420,-6.97,0.85,12,0.01,-71.00,579.00,981,20240327,-49.54,474,20250331,4.43,610,-18.85,20250313,474,4.43,20250331,940,-47.34,20240708,474,4.43,20250331,1.36,Y,049080,500,424 억,,874986,N,N,829,N,00,N
20250404,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,2,2,0.40,44383917,89197,181.66,495,503,489,650,350,500,497.17,1.03,0,714,516,508,497,489,478,512,493,424,150,500,340,1,1,84883347,426,-7.07,0.87,12,0.11,-71.00,579.00,1005,20240325,-50.05,474,20250331,5.91,610,-17.70,20250313,474,5.91,20250331,940,-46.60,20240708,474,5.91,20250331,1.36,Y,049080,500,424 억,,874272,N,N,829,N,00,N
20250404,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,0,3,0.00,37346297,75162,153.07,495,503,489,650,350,500,496.88,1.03,0,612,516,508,497,489,478,512,493,424,150,500,340,1,1,84883347,424,-7.04,0.86,12,0.09,-71.00,579.00,1005,20240325,-50.25,474,20250331,5.49,610,-18.03,20250313,474,5.49,20250331,940,-46.81,20240708,474,5.49,20250331,1.36,Y,049080,500,424 억,,874272,N,N,63,N,00,N
20250404,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,-3,5,-0.60,31300574,63025,128.36,495,503,489,650,350,500,496.64,1.03,0,592,516,508,497,489,478,512,493,424,150,500,340,1,1,84883347,422,-7.00,0.86,12,0.07,-71.00,579.00,1005,20240325,-50.55,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.36,Y,049080,500,424 억,,874272,N,N,63,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 20250407 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 486 -16 5 -3.19 67511730 139734 156.56 495 500 476 652 352 502 483.12 1.03 0 -7221 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 413 -6.85 0.84 12 0.16 -71.00 579.00 981 20240327 -50.46 474 20250331 2.53 610 -20.33 20250313 474 2.53 20250331 940 -48.30 20240708 474 2.53 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
3 20250407 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 488 -14 5 -2.79 65431956 135457 151.77 495 500 476 652 352 502 483.05 1.03 0 -6550 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 414 -6.87 0.84 12 0.16 -71.00 579.00 981 20240327 -50.25 474 20250331 2.95 610 -20.00 20250313 474 2.95 20250331 940 -48.09 20240708 474 2.95 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
4 20250407 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 488 -14 5 -2.79 32013198 65891 73.82 495 500 480 652 352 502 485.85 1.03 0 -4645 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 414 -6.87 0.84 12 0.08 -71.00 579.00 981 20240327 -50.25 474 20250331 2.95 610 -20.00 20250313 474 2.95 20250331 940 -48.09 20240708 474 2.95 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
5 20250407 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 490 -12 5 -2.39 30865609 63537 71.19 495 500 480 652 352 502 485.79 1.03 0 -3534 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 416 -6.90 0.85 12 0.07 -71.00 579.00 981 20240327 -50.05 474 20250331 3.38 610 -19.67 20250313 474 3.38 20250331 940 -47.87 20240708 474 3.38 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
6 20250407 120453 57 100.00 KOSDAQ 전기·전자 N N N N N 491 -11 5 -2.19 28961366 59643 66.82 495 500 480 652 352 502 485.58 1.03 0 -1575 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 417 -6.92 0.85 12 0.07 -71.00 579.00 981 20240327 -49.95 474 20250331 3.59 610 -19.51 20250313 474 3.59 20250331 940 -47.77 20240708 474 3.59 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
7 20250407 110453 57 100.00 KOSDAQ 전기·전자 N N N N N 492 -10 5 -1.99 28519583 58740 65.81 495 500 480 652 352 502 485.52 1.03 0 -1177 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 418 -6.93 0.85 12 0.07 -71.00 579.00 981 20240327 -49.85 474 20250331 3.80 610 -19.34 20250313 474 3.80 20250331 940 -47.66 20240708 474 3.80 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
8 20250407 100453 57 100.00 KOSDAQ 전기·전자 N N N N N 488 -14 5 -2.79 25700316 52979 59.36 495 500 480 652 352 502 485.10 1.03 0 -964 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 414 -6.87 0.84 12 0.06 -71.00 579.00 981 20240327 -50.25 474 20250331 2.95 610 -20.00 20250313 474 2.95 20250331 940 -48.09 20240708 474 2.95 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
9 20250407 090454 57 100.00 KOSDAQ 전기·전자 N N N N N 495 -7 5 -1.39 3614040 7301 8.18 495 500 495 652 352 502 495.01 1.03 0 -29 512 507 498 493 484 509 495 424 150 500 340 1 1 84883347 420 -6.97 0.85 12 0.01 -71.00 579.00 981 20240327 -49.54 474 20250331 4.43 610 -18.85 20250313 474 4.43 20250331 940 -47.34 20240708 474 4.43 20250331 1.36 Y 049080 500 424 억 874986 N N 829 N 00 N
10 20250404 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 502 2 2 0.40 44383917 89197 181.66 495 503 489 650 350 500 497.17 1.03 0 714 516 508 497 489 478 512 493 424 150 500 340 1 1 84883347 426 -7.07 0.87 12 0.11 -71.00 579.00 1005 20240325 -50.05 474 20250331 5.91 610 -17.70 20250313 474 5.91 20250331 940 -46.60 20240708 474 5.91 20250331 1.36 Y 049080 500 424 억 874272 N N 829 N 00 N
11 20250404 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 500 0 3 0.00 37346297 75162 153.07 495 503 489 650 350 500 496.88 1.03 0 612 516 508 497 489 478 512 493 424 150 500 340 1 1 84883347 424 -7.04 0.86 12 0.09 -71.00 579.00 1005 20240325 -50.25 474 20250331 5.49 610 -18.03 20250313 474 5.49 20250331 940 -46.81 20240708 474 5.49 20250331 1.36 Y 049080 500 424 억 874272 N N 63 N 00 N
12 20250404 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 497 -3 5 -0.60 31300574 63025 128.36 495 503 489 650 350 500 496.64 1.03 0 592 516 508 497 489 478 512 493 424 150 500 340 1 1 84883347 422 -7.00 0.86 12 0.07 -71.00 579.00 1005 20240325 -50.55 474 20250331 4.85 610 -18.52 20250313 474 4.85 20250331 940 -47.13 20240708 474 4.85 20250331 1.36 Y 049080 500 424 억 874272 N N 63 N 00 N