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
049520/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
20250407,160453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3850,-120,5,-3.02,447009841,117914,181.67,3920,3920,3690,5160,2780,3970,3790.98,3.89,0,-20694,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1242,4.17,0.62,12,0.37,923.00,6253.00,5333,20240524,-27.81,2767,20241206,39.14,4905,-21.51,20250307,3487,10.41,20250102,7890,-51.20,20240524,3690,4.34,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,312,N,00,N
20250407,150457,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3800,-170,5,-4.28,397241541,104826,161.51,3920,3920,3690,5160,2780,3970,3789.53,3.89,0,-21603,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1225,4.12,0.61,12,0.33,923.00,6253.00,5333,20240524,-28.75,2767,20241206,37.33,4905,-22.53,20250307,3487,8.98,20250102,7890,-51.84,20240524,3690,2.98,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250407,140455,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3790,-180,5,-4.53,375994036,99260,152.93,3920,3920,3690,5160,2780,3970,3787.97,3.89,0,-22031,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1222,4.11,0.61,12,0.31,923.00,6253.00,5333,20240524,-28.93,2767,20241206,36.97,4905,-22.73,20250307,3487,8.69,20250102,7890,-51.96,20240524,3690,2.71,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250407,130453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3810,-160,5,-4.03,355882081,93959,144.77,3920,3920,3690,5160,2780,3970,3787.63,3.89,0,-20592,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1229,4.13,0.61,12,0.29,923.00,6253.00,5333,20240524,-28.56,2767,20241206,37.69,4905,-22.32,20250307,3487,9.26,20250102,7890,-51.71,20240524,3690,3.25,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250407,120454,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3860,-110,5,-2.77,333891536,88187,135.87,3920,3920,3690,5160,2780,3970,3786.18,3.89,0,-18944,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1245,4.18,0.62,12,0.27,923.00,6253.00,5333,20240524,-27.62,2767,20241206,39.50,4905,-21.30,20250307,3487,10.70,20250102,7890,-51.08,20240524,3690,4.61,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250407,110455,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3855,-115,5,-2.90,274643641,72728,112.05,3920,3920,3690,5160,2780,3970,3776.31,3.89,0,-21067,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1243,4.18,0.62,12,0.23,923.00,6253.00,5333,20240524,-27.71,2767,20241206,39.32,4905,-21.41,20250307,3487,10.55,20250102,7890,-51.14,20240524,3690,4.47,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250407,100455,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3730,-240,5,-6.05,199615310,52981,81.63,3920,3920,3690,5160,2780,3970,3767.68,3.89,0,-14550,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1203,4.04,0.60,12,0.16,923.00,6253.00,5333,20240524,-30.06,2767,20241206,34.80,4905,-23.96,20250307,3487,6.97,20250102,7890,-52.72,20240524,3690,1.08,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250407,090455,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3810,-160,5,-4.03,31042675,8103,12.48,3920,3920,3805,5160,2780,3970,3831.01,3.89,0,-3466,4070,4020,3950,3900,3830,4045,3925,164,1190,500,2930,5,1,32247404,1229,4.13,0.61,12,0.03,923.00,6253.00,5333,20240524,-28.56,2767,20241206,37.69,4905,-22.32,20250307,3487,9.26,20250102,7890,-51.71,20240524,3805,0.13,20250407,3.44,Y,049520,500,163 억,,1254360,N,N,0,N,00,N
20250404,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-10,5,-0.25,255070670,64904,184.28,3940,4000,3880,5170,2790,3980,3929.97,3.86,0,11713,4083,4031,3938,3886,3793,4057,3912,164,1190,500,2940,5,1,32247404,1280,4.30,0.63,12,0.20,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3845,3.25,20250403,3.40,Y,049520,500,163 억,,1243189,N,N,0,N,00,N
20250404,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-35,5,-0.88,246448680,62725,178.09,3940,4000,3880,5170,2790,3980,3929.03,3.86,0,12921,4083,4031,3938,3886,3793,4057,3912,164,1190,500,2940,5,1,32247404,1272,4.27,0.63,12,0.19,923.00,6253.00,5333,20240524,-26.03,2767,20241206,42.57,4905,-19.57,20250307,3487,13.13,20250102,7890,-50.00,20240524,3845,2.60,20250403,3.40,Y,049520,500,163 억,,1243189,N,N,0,N,00,N
20250404,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-5,5,-0.13,236821770,60271,171.12,3940,4000,3880,5170,2790,3980,3929.28,3.86,0,12419,4083,4031,3938,3886,3793,4057,3912,164,1190,500,2940,5,1,32247404,1282,4.31,0.64,12,0.19,923.00,6253.00,5333,20240524,-25.46,2767,20241206,43.66,4905,-18.96,20250307,3487,13.99,20250102,7890,-49.62,20240524,3845,3.38,20250403,3.40,Y,049520,500,163 억,,1243189,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 20250407 160453 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3850 -120 5 -3.02 447009841 117914 181.67 3920 3920 3690 5160 2780 3970 3790.98 3.89 0 -20694 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1242 4.17 0.62 12 0.37 923.00 6253.00 5333 20240524 -27.81 2767 20241206 39.14 4905 -21.51 20250307 3487 10.41 20250102 7890 -51.20 20240524 3690 4.34 20250407 3.44 Y 049520 500 163 억 1254360 N N 312 N 00 N
3 20250407 150457 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3800 -170 5 -4.28 397241541 104826 161.51 3920 3920 3690 5160 2780 3970 3789.53 3.89 0 -21603 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1225 4.12 0.61 12 0.33 923.00 6253.00 5333 20240524 -28.75 2767 20241206 37.33 4905 -22.53 20250307 3487 8.98 20250102 7890 -51.84 20240524 3690 2.98 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
4 20250407 140455 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3790 -180 5 -4.53 375994036 99260 152.93 3920 3920 3690 5160 2780 3970 3787.97 3.89 0 -22031 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1222 4.11 0.61 12 0.31 923.00 6253.00 5333 20240524 -28.93 2767 20241206 36.97 4905 -22.73 20250307 3487 8.69 20250102 7890 -51.96 20240524 3690 2.71 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
5 20250407 130453 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3810 -160 5 -4.03 355882081 93959 144.77 3920 3920 3690 5160 2780 3970 3787.63 3.89 0 -20592 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1229 4.13 0.61 12 0.29 923.00 6253.00 5333 20240524 -28.56 2767 20241206 37.69 4905 -22.32 20250307 3487 9.26 20250102 7890 -51.71 20240524 3690 3.25 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
6 20250407 120454 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3860 -110 5 -2.77 333891536 88187 135.87 3920 3920 3690 5160 2780 3970 3786.18 3.89 0 -18944 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1245 4.18 0.62 12 0.27 923.00 6253.00 5333 20240524 -27.62 2767 20241206 39.50 4905 -21.30 20250307 3487 10.70 20250102 7890 -51.08 20240524 3690 4.61 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
7 20250407 110455 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3855 -115 5 -2.90 274643641 72728 112.05 3920 3920 3690 5160 2780 3970 3776.31 3.89 0 -21067 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1243 4.18 0.62 12 0.23 923.00 6253.00 5333 20240524 -27.71 2767 20241206 39.32 4905 -21.41 20250307 3487 10.55 20250102 7890 -51.14 20240524 3690 4.47 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
8 20250407 100455 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3730 -240 5 -6.05 199615310 52981 81.63 3920 3920 3690 5160 2780 3970 3767.68 3.89 0 -14550 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1203 4.04 0.60 12 0.16 923.00 6253.00 5333 20240524 -30.06 2767 20241206 34.80 4905 -23.96 20250307 3487 6.97 20250102 7890 -52.72 20240524 3690 1.08 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
9 20250407 090455 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3810 -160 5 -4.03 31042675 8103 12.48 3920 3920 3805 5160 2780 3970 3831.01 3.89 0 -3466 4070 4020 3950 3900 3830 4045 3925 164 1190 500 2930 5 1 32247404 1229 4.13 0.61 12 0.03 923.00 6253.00 5333 20240524 -28.56 2767 20241206 37.69 4905 -22.32 20250307 3487 9.26 20250102 7890 -51.71 20240524 3805 0.13 20250407 3.44 Y 049520 500 163 억 1254360 N N 0 N 00 N
10 20250404 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 -10 5 -0.25 255070670 64904 184.28 3940 4000 3880 5170 2790 3980 3929.97 3.86 0 11713 4083 4031 3938 3886 3793 4057 3912 164 1190 500 2940 5 1 32247404 1280 4.30 0.63 12 0.20 923.00 6253.00 5333 20240524 -25.56 2767 20241206 43.48 4905 -19.06 20250307 3487 13.85 20250102 7890 -49.68 20240524 3845 3.25 20250403 3.40 Y 049520 500 163 억 1243189 N N 0 N 00 N
11 20250404 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 3945 -35 5 -0.88 246448680 62725 178.09 3940 4000 3880 5170 2790 3980 3929.03 3.86 0 12921 4083 4031 3938 3886 3793 4057 3912 164 1190 500 2940 5 1 32247404 1272 4.27 0.63 12 0.19 923.00 6253.00 5333 20240524 -26.03 2767 20241206 42.57 4905 -19.57 20250307 3487 13.13 20250102 7890 -50.00 20240524 3845 2.60 20250403 3.40 Y 049520 500 163 억 1243189 N N 0 N 00 N
12 20250404 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -5 5 -0.13 236821770 60271 171.12 3940 4000 3880 5170 2790 3980 3929.28 3.86 0 12419 4083 4031 3938 3886 3793 4057 3912 164 1190 500 2940 5 1 32247404 1282 4.31 0.64 12 0.19 923.00 6253.00 5333 20240524 -25.46 2767 20241206 43.66 4905 -18.96 20250307 3487 13.99 20250102 7890 -49.62 20240524 3845 3.38 20250403 3.40 Y 049520 500 163 억 1243189 N N 0 N 00 N