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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-5,5,-0.96,44686974,85873,153.10,523,536,516,679,367,523,520.38,1.00,0,-11489,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,440,-7.30,0.89,12,0.10,-71.00,579.00,940,20240708,-44.89,474,20250331,9.28,610,-15.08,20250313,474,9.28,20250331,940,-44.89,20240708,474,9.28,20250331,1.34,Y,049080,500,424 억,,844741,N,N,18,N,00,N
20250430,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-4,5,-0.76,43951623,84453,150.57,523,536,516,679,367,523,520.43,1.00,0,-11087,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,441,-7.31,0.90,12,0.10,-71.00,579.00,940,20240708,-44.79,474,20250331,9.49,610,-14.92,20250313,474,9.49,20250331,940,-44.79,20240708,474,9.49,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250430,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,-3,5,-0.57,41800115,80286,143.14,523,536,516,679,367,523,520.64,1.00,0,-10932,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,441,-7.32,0.90,12,0.09,-71.00,579.00,940,20240708,-44.68,474,20250331,9.70,610,-14.75,20250313,474,9.70,20250331,940,-44.68,20240708,474,9.70,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250430,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-5,5,-0.96,38784742,74469,132.77,523,536,517,679,367,523,520.82,1.00,0,-9145,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,440,-7.30,0.89,12,0.09,-71.00,579.00,940,20240708,-44.89,474,20250331,9.28,610,-15.08,20250313,474,9.28,20250331,940,-44.89,20240708,474,9.28,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250430,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-4,5,-0.76,28644558,54905,97.89,523,536,518,679,367,523,521.71,1.00,0,-7860,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,441,-7.31,0.90,12,0.06,-71.00,579.00,940,20240708,-44.79,474,20250331,9.49,610,-14.92,20250313,474,9.49,20250331,940,-44.79,20240708,474,9.49,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250430,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,-2,5,-0.38,20374240,38985,69.51,523,536,519,679,367,523,522.62,1.00,0,-2446,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,442,-7.34,0.90,12,0.05,-71.00,579.00,940,20240708,-44.57,474,20250331,9.92,610,-14.59,20250313,474,9.92,20250331,940,-44.57,20240708,474,9.92,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250430,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,0,3,0.00,11810641,22520,40.15,523,536,520,679,367,523,524.45,1.00,0,-1651,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.03,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250430,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,2,2,0.38,2636796,5004,8.92,523,536,523,679,367,523,526.94,1.00,0,-88,531,527,522,518,513,529,520,424,156,500,350,1,1,84883347,446,-7.39,0.91,12,0.01,-71.00,579.00,940,20240708,-44.15,474,20250331,10.76,610,-13.93,20250313,474,10.76,20250331,940,-44.15,20240708,474,10.76,20250331,1.34,Y,049080,500,424 억,,844741,N,N,12,N,00,N
20250429,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,6,2,1.16,29121530,55782,73.57,518,526,517,672,362,517,522.06,0.99,0,3225,532,524,517,509,502,521,506,424,155,500,350,1,1,84883347,444,-7.37,0.90,12,0.07,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,841516,N,N,12,N,00,N
20250429,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,6,2,1.16,24138386,46254,61.00,518,526,517,672,362,517,521.87,0.99,0,3225,532,524,517,509,502,521,506,424,155,500,350,1,1,84883347,444,-7.37,0.90,12,0.05,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,841516,N,N,0,N,00,N
20250429,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,5,2,0.97,16420689,31426,41.45,518,526,517,672,362,517,522.52,0.99,0,1586,532,524,517,509,502,521,506,424,155,500,350,1,1,84883347,443,-7.35,0.90,12,0.04,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.34,Y,049080,500,424 억,,841516,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 20250430 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 518 -5 5 -0.96 44686974 85873 153.10 523 536 516 679 367 523 520.38 1.00 0 -11489 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 440 -7.30 0.89 12 0.10 -71.00 579.00 940 20240708 -44.89 474 20250331 9.28 610 -15.08 20250313 474 9.28 20250331 940 -44.89 20240708 474 9.28 20250331 1.34 Y 049080 500 424 억 844741 N N 18 N 00 N
3 20250430 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 519 -4 5 -0.76 43951623 84453 150.57 523 536 516 679 367 523 520.43 1.00 0 -11087 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 441 -7.31 0.90 12 0.10 -71.00 579.00 940 20240708 -44.79 474 20250331 9.49 610 -14.92 20250313 474 9.49 20250331 940 -44.79 20240708 474 9.49 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
4 20250430 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 520 -3 5 -0.57 41800115 80286 143.14 523 536 516 679 367 523 520.64 1.00 0 -10932 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 441 -7.32 0.90 12 0.09 -71.00 579.00 940 20240708 -44.68 474 20250331 9.70 610 -14.75 20250313 474 9.70 20250331 940 -44.68 20240708 474 9.70 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
5 20250430 130523 57 100.00 KOSDAQ 전기·전자 N N N N N 518 -5 5 -0.96 38784742 74469 132.77 523 536 517 679 367 523 520.82 1.00 0 -9145 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 440 -7.30 0.89 12 0.09 -71.00 579.00 940 20240708 -44.89 474 20250331 9.28 610 -15.08 20250313 474 9.28 20250331 940 -44.89 20240708 474 9.28 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
6 20250430 120524 57 100.00 KOSDAQ 전기·전자 N N N N N 519 -4 5 -0.76 28644558 54905 97.89 523 536 518 679 367 523 521.71 1.00 0 -7860 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 441 -7.31 0.90 12 0.06 -71.00 579.00 940 20240708 -44.79 474 20250331 9.49 610 -14.92 20250313 474 9.49 20250331 940 -44.79 20240708 474 9.49 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
7 20250430 110522 57 100.00 KOSDAQ 전기·전자 N N N N N 521 -2 5 -0.38 20374240 38985 69.51 523 536 519 679 367 523 522.62 1.00 0 -2446 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 442 -7.34 0.90 12 0.05 -71.00 579.00 940 20240708 -44.57 474 20250331 9.92 610 -14.59 20250313 474 9.92 20250331 940 -44.57 20240708 474 9.92 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
8 20250430 100524 57 100.00 KOSDAQ 전기·전자 N N N N N 523 0 3 0.00 11810641 22520 40.15 523 536 520 679 367 523 524.45 1.00 0 -1651 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 444 -7.37 0.90 12 0.03 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
9 20250430 090525 57 100.00 KOSDAQ 전기·전자 N N N N N 525 2 2 0.38 2636796 5004 8.92 523 536 523 679 367 523 526.94 1.00 0 -88 531 527 522 518 513 529 520 424 156 500 350 1 1 84883347 446 -7.39 0.91 12 0.01 -71.00 579.00 940 20240708 -44.15 474 20250331 10.76 610 -13.93 20250313 474 10.76 20250331 940 -44.15 20240708 474 10.76 20250331 1.34 Y 049080 500 424 억 844741 N N 12 N 00 N
10 20250429 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 523 6 2 1.16 29121530 55782 73.57 518 526 517 672 362 517 522.06 0.99 0 3225 532 524 517 509 502 521 506 424 155 500 350 1 1 84883347 444 -7.37 0.90 12 0.07 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.34 Y 049080 500 424 억 841516 N N 12 N 00 N
11 20250429 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 523 6 2 1.16 24138386 46254 61.00 518 526 517 672 362 517 521.87 0.99 0 3225 532 524 517 509 502 521 506 424 155 500 350 1 1 84883347 444 -7.37 0.90 12 0.05 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.34 Y 049080 500 424 억 841516 N N 0 N 00 N
12 20250429 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 522 5 2 0.97 16420689 31426 41.45 518 526 517 672 362 517 522.52 0.99 0 1586 532 524 517 509 502 521 506 424 155 500 350 1 1 84883347 443 -7.35 0.90 12 0.04 -71.00 579.00 940 20240708 -44.47 474 20250331 10.13 610 -14.43 20250313 474 10.13 20250331 940 -44.47 20240708 474 10.13 20250331 1.34 Y 049080 500 424 억 841516 N N 0 N 00 N