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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,495,2,2,0.41,43912333,88852,126.88,488,498,485,640,346,493,494.22,1.04,0,14308,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,420,-6.97,0.85,12,0.10,-71.00,579.00,972,20240401,-49.07,474,20250331,4.43,610,-18.85,20250313,474,4.43,20250331,940,-47.34,20240708,474,4.43,20250331,1.36,Y,049080,500,424 억,,880611,N,N,3376,N,00,N
20250411,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,1,2,0.20,38410437,77718,110.98,488,498,485,640,346,493,494.23,1.04,0,8906,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,419,-6.96,0.85,12,0.09,-71.00,579.00,972,20240401,-49.18,474,20250331,4.22,610,-19.02,20250313,474,4.22,20250331,940,-47.45,20240708,474,4.22,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250411,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,3,2,0.61,32397539,65566,93.63,488,498,485,640,346,493,494.12,1.04,0,6167,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,421,-6.99,0.86,12,0.08,-71.00,579.00,972,20240401,-48.97,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250411,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,3,2,0.61,26451527,53572,76.50,488,498,485,640,346,493,493.76,1.04,0,3131,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,421,-6.99,0.86,12,0.06,-71.00,579.00,972,20240401,-48.97,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250411,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,3,2,0.61,26296810,53260,76.05,488,498,485,640,346,493,493.74,1.04,0,3290,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,421,-6.99,0.86,12,0.06,-71.00,579.00,972,20240401,-48.97,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250411,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,3,2,0.61,20399138,41374,59.08,488,498,485,640,346,493,493.04,1.04,0,-534,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,421,-6.99,0.86,12,0.05,-71.00,579.00,972,20240401,-48.97,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250411,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,4,2,0.81,9469060,19337,27.61,488,498,485,640,346,493,489.69,1.04,0,1461,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,422,-7.00,0.86,12,0.02,-71.00,579.00,972,20240401,-48.87,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250411,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,490,-3,5,-0.61,4989469,10267,14.66,488,490,485,640,346,493,485.97,1.04,0,-1144,507,500,494,487,481,497,484,424,147,500,330,1,1,84883347,416,-6.90,0.85,12,0.01,-71.00,579.00,972,20240401,-49.59,474,20250331,3.38,610,-19.67,20250313,474,3.38,20250331,940,-47.87,20240708,474,3.38,20250331,1.36,Y,049080,500,424 억,,880611,N,N,0,N,00,N
20250410,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,13,2,2.71,32543054,65583,70.83,501,501,488,624,336,480,496.21,1.02,0,11639,496,487,481,472,466,485,470,424,144,500,320,1,1,84883347,418,-6.94,0.85,12,0.08,-71.00,579.00,972,20240401,-49.28,474,20250331,4.01,610,-19.18,20250313,474,4.01,20250331,940,-47.55,20240708,474,4.01,20250331,1.36,Y,049080,500,424 억,,868972,N,N,0,N,00,N
20250410,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,16,2,3.33,28539306,57492,62.09,501,501,488,624,336,480,496.40,1.02,0,10892,496,487,481,472,466,485,470,424,144,500,320,1,1,84883347,421,-6.99,0.86,12,0.07,-71.00,579.00,972,20240401,-48.97,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.36,Y,049080,500,424 억,,868972,N,N,0,N,00,N
20250410,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,13,2,2.71,25585184,51510,55.63,501,501,488,624,336,480,496.70,1.02,0,7265,496,487,481,472,466,485,470,424,144,500,320,1,1,84883347,418,-6.94,0.85,12,0.06,-71.00,579.00,972,20240401,-49.28,474,20250331,4.01,610,-19.18,20250313,474,4.01,20250331,940,-47.55,20240708,474,4.01,20250331,1.36,Y,049080,500,424 억,,868972,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 20250411 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 495 2 2 0.41 43912333 88852 126.88 488 498 485 640 346 493 494.22 1.04 0 14308 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 420 -6.97 0.85 12 0.10 -71.00 579.00 972 20240401 -49.07 474 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 880611 N N 3376 N 00 N
3 20250411 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 494 1 2 0.20 38410437 77718 110.98 488 498 485 640 346 493 494.23 1.04 0 8906 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 419 -6.96 0.85 12 0.09 -71.00 579.00 972 20240401 -49.18 474 20250331 4.22 610 -19.02 20250313 474 4.22 20250331 940 -47.45 20240708 474 4.22 20250331 1.36 Y 049080 500 424 억 880611 N N 0 N 00 N
4 20250411 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 496 3 2 0.61 32397539 65566 93.63 488 498 485 640 346 493 494.12 1.04 0 6167 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 421 -6.99 0.86 12 0.08 -71.00 579.00 972 20240401 -48.97 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.36 Y 049080 500 424 억 880611 N N 0 N 00 N
5 20250411 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 496 3 2 0.61 26451527 53572 76.50 488 498 485 640 346 493 493.76 1.04 0 3131 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 421 -6.99 0.86 12 0.06 -71.00 579.00 972 20240401 -48.97 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.36 Y 049080 500 424 억 880611 N N 0 N 00 N
6 20250411 120506 57 100.00 KOSDAQ 전기·전자 N N N N N 496 3 2 0.61 26296810 53260 76.05 488 498 485 640 346 493 493.74 1.04 0 3290 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 421 -6.99 0.86 12 0.06 -71.00 579.00 972 20240401 -48.97 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.36 Y 049080 500 424 억 880611 N N 0 N 00 N
7 20250411 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 496 3 2 0.61 20399138 41374 59.08 488 498 485 640 346 493 493.04 1.04 0 -534 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 421 -6.99 0.86 12 0.05 -71.00 579.00 972 20240401 -48.97 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.36 Y 049080 500 424 억 880611 N N 0 N 00 N
8 20250411 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 497 4 2 0.81 9469060 19337 27.61 488 498 485 640 346 493 489.69 1.04 0 1461 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 422 -7.00 0.86 12 0.02 -71.00 579.00 972 20240401 -48.87 474 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 880611 N N 0 N 00 N
9 20250411 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 490 -3 5 -0.61 4989469 10267 14.66 488 490 485 640 346 493 485.97 1.04 0 -1144 507 500 494 487 481 497 484 424 147 500 330 1 1 84883347 416 -6.90 0.85 12 0.01 -71.00 579.00 972 20240401 -49.59 474 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 880611 N N 0 N 00 N
10 20250410 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 493 13 2 2.71 32543054 65583 70.83 501 501 488 624 336 480 496.21 1.02 0 11639 496 487 481 472 466 485 470 424 144 500 320 1 1 84883347 418 -6.94 0.85 12 0.08 -71.00 579.00 972 20240401 -49.28 474 20250331 4.01 610 -19.18 20250313 474 4.01 20250331 940 -47.55 20240708 474 4.01 20250331 1.36 Y 049080 500 424 억 868972 N N 0 N 00 N
11 20250410 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 496 16 2 3.33 28539306 57492 62.09 501 501 488 624 336 480 496.40 1.02 0 10892 496 487 481 472 466 485 470 424 144 500 320 1 1 84883347 421 -6.99 0.86 12 0.07 -71.00 579.00 972 20240401 -48.97 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.36 Y 049080 500 424 억 868972 N N 0 N 00 N
12 20250410 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 493 13 2 2.71 25585184 51510 55.63 501 501 488 624 336 480 496.70 1.02 0 7265 496 487 481 472 466 485 470 424 144 500 320 1 1 84883347 418 -6.94 0.85 12 0.06 -71.00 579.00 972 20240401 -49.28 474 20250331 4.01 610 -19.18 20250313 474 4.01 20250331 940 -47.55 20240708 474 4.01 20250331 1.36 Y 049080 500 424 억 868972 N N 0 N 00 N