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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,6,2,1.19,62231801,122053,169.56,501,513,501,657,355,506,509.84,1.12,0,7917,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,435,-7.21,0.88,12,0.14,-71.00,579.00,940,20240708,-45.53,474,20250331,8.02,610,-16.07,20250313,474,8.02,20250331,940,-45.53,20240708,474,8.02,20250331,1.33,Y,049080,500,424 억,,947497,N,N,14,N,00,N
20250422,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,5,2,0.99,52017527,102108,141.85,501,513,501,657,355,506,509.44,1.12,0,8337,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,434,-7.20,0.88,12,0.12,-71.00,579.00,940,20240708,-45.64,474,20250331,7.81,610,-16.23,20250313,474,7.81,20250331,940,-45.64,20240708,474,7.81,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250422,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,4,2,0.79,40576961,79670,110.68,501,513,501,657,355,506,509.31,1.12,0,7051,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,433,-7.18,0.88,12,0.09,-71.00,579.00,940,20240708,-45.74,474,20250331,7.59,610,-16.39,20250313,474,7.59,20250331,940,-45.74,20240708,474,7.59,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250422,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,4,2,0.79,38236007,75066,104.28,501,513,501,657,355,506,509.37,1.12,0,6721,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,433,-7.18,0.88,12,0.09,-71.00,579.00,940,20240708,-45.74,474,20250331,7.59,610,-16.39,20250313,474,7.59,20250331,940,-45.74,20240708,474,7.59,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250422,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,5,2,0.99,35077432,68854,95.65,501,513,501,657,355,506,509.45,1.12,0,6660,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,434,-7.20,0.88,12,0.08,-71.00,579.00,940,20240708,-45.64,474,20250331,7.81,610,-16.23,20250313,474,7.81,20250331,940,-45.64,20240708,474,7.81,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250422,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,5,2,0.99,28415294,55801,77.52,501,513,501,657,355,506,509.23,1.12,0,6255,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,434,-7.20,0.88,12,0.07,-71.00,579.00,940,20240708,-45.64,474,20250331,7.81,610,-16.23,20250313,474,7.81,20250331,940,-45.64,20240708,474,7.81,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250422,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,3,2,0.59,19931499,39144,54.38,501,513,501,657,355,506,509.18,1.12,0,-64,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,432,-7.17,0.88,12,0.05,-71.00,579.00,940,20240708,-45.85,474,20250331,7.38,610,-16.56,20250313,474,7.38,20250331,940,-45.85,20240708,474,7.38,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250422,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,1,2,0.20,884896,1752,2.43,501,507,501,657,355,506,505.08,1.12,0,790,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,430,-7.14,0.88,12,0.00,-71.00,579.00,940,20240708,-46.06,474,20250331,6.96,610,-16.89,20250313,474,6.96,20250331,940,-46.06,20240708,474,6.96,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N
20250421,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-2,5,-0.39,36123699,71529,48.33,508,511,498,660,356,508,505.02,1.13,0,3451,534,520,506,492,478,528,500,424,152,500,340,1,1,84883347,430,-7.13,0.87,12,0.08,-71.00,579.00,940,20240708,-46.17,474,20250331,6.75,610,-17.05,20250313,474,6.75,20250331,940,-46.17,20240708,474,6.75,20250331,1.34,Y,049080,500,424 억,,960646,N,N,17,N,00,N
20250421,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-1,5,-0.20,32910013,65182,44.05,508,511,498,660,356,508,504.89,1.13,0,3832,534,520,506,492,478,528,500,424,152,500,340,1,1,84883347,430,-7.14,0.88,12,0.08,-71.00,579.00,940,20240708,-46.06,474,20250331,6.96,610,-16.89,20250313,474,6.96,20250331,940,-46.06,20240708,474,6.96,20250331,1.34,Y,049080,500,424 억,,960646,N,N,2,N,00,N
20250421,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-2,5,-0.39,29799082,59043,39.90,508,511,498,660,356,508,504.70,1.13,0,3047,534,520,506,492,478,528,500,424,152,500,340,1,1,84883347,430,-7.13,0.87,12,0.07,-71.00,579.00,940,20240708,-46.17,474,20250331,6.75,610,-17.05,20250313,474,6.75,20250331,940,-46.17,20240708,474,6.75,20250331,1.34,Y,049080,500,424 억,,960646,N,N,2,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 20250422 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 512 6 2 1.19 62231801 122053 169.56 501 513 501 657 355 506 509.84 1.12 0 7917 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 435 -7.21 0.88 12 0.14 -71.00 579.00 940 20240708 -45.53 474 20250331 8.02 610 -16.07 20250313 474 8.02 20250331 940 -45.53 20240708 474 8.02 20250331 1.33 Y 049080 500 424 억 947497 N N 14 N 00 N
3 20250422 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 511 5 2 0.99 52017527 102108 141.85 501 513 501 657 355 506 509.44 1.12 0 8337 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 434 -7.20 0.88 12 0.12 -71.00 579.00 940 20240708 -45.64 474 20250331 7.81 610 -16.23 20250313 474 7.81 20250331 940 -45.64 20240708 474 7.81 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
4 20250422 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 510 4 2 0.79 40576961 79670 110.68 501 513 501 657 355 506 509.31 1.12 0 7051 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 433 -7.18 0.88 12 0.09 -71.00 579.00 940 20240708 -45.74 474 20250331 7.59 610 -16.39 20250313 474 7.59 20250331 940 -45.74 20240708 474 7.59 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
5 20250422 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 510 4 2 0.79 38236007 75066 104.28 501 513 501 657 355 506 509.37 1.12 0 6721 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 433 -7.18 0.88 12 0.09 -71.00 579.00 940 20240708 -45.74 474 20250331 7.59 610 -16.39 20250313 474 7.59 20250331 940 -45.74 20240708 474 7.59 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
6 20250422 120513 57 100.00 KOSDAQ 전기·전자 N N N N N 511 5 2 0.99 35077432 68854 95.65 501 513 501 657 355 506 509.45 1.12 0 6660 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 434 -7.20 0.88 12 0.08 -71.00 579.00 940 20240708 -45.64 474 20250331 7.81 610 -16.23 20250313 474 7.81 20250331 940 -45.64 20240708 474 7.81 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
7 20250422 110513 57 100.00 KOSDAQ 전기·전자 N N N N N 511 5 2 0.99 28415294 55801 77.52 501 513 501 657 355 506 509.23 1.12 0 6255 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 434 -7.20 0.88 12 0.07 -71.00 579.00 940 20240708 -45.64 474 20250331 7.81 610 -16.23 20250313 474 7.81 20250331 940 -45.64 20240708 474 7.81 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
8 20250422 100514 57 100.00 KOSDAQ 전기·전자 N N N N N 509 3 2 0.59 19931499 39144 54.38 501 513 501 657 355 506 509.18 1.12 0 -64 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 432 -7.17 0.88 12 0.05 -71.00 579.00 940 20240708 -45.85 474 20250331 7.38 610 -16.56 20250313 474 7.38 20250331 940 -45.85 20240708 474 7.38 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
9 20250422 090515 57 100.00 KOSDAQ 전기·전자 N N N N N 507 1 2 0.20 884896 1752 2.43 501 507 501 657 355 506 505.08 1.12 0 790 518 512 505 499 492 508 495 424 151 500 340 1 1 84883347 430 -7.14 0.88 12 0.00 -71.00 579.00 940 20240708 -46.06 474 20250331 6.96 610 -16.89 20250313 474 6.96 20250331 940 -46.06 20240708 474 6.96 20250331 1.33 Y 049080 500 424 억 947497 N N 17 N 00 N
10 20250421 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 506 -2 5 -0.39 36123699 71529 48.33 508 511 498 660 356 508 505.02 1.13 0 3451 534 520 506 492 478 528 500 424 152 500 340 1 1 84883347 430 -7.13 0.87 12 0.08 -71.00 579.00 940 20240708 -46.17 474 20250331 6.75 610 -17.05 20250313 474 6.75 20250331 940 -46.17 20240708 474 6.75 20250331 1.34 Y 049080 500 424 억 960646 N N 17 N 00 N
11 20250421 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 507 -1 5 -0.20 32910013 65182 44.05 508 511 498 660 356 508 504.89 1.13 0 3832 534 520 506 492 478 528 500 424 152 500 340 1 1 84883347 430 -7.14 0.88 12 0.08 -71.00 579.00 940 20240708 -46.06 474 20250331 6.96 610 -16.89 20250313 474 6.96 20250331 940 -46.06 20240708 474 6.96 20250331 1.34 Y 049080 500 424 억 960646 N N 2 N 00 N
12 20250421 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 506 -2 5 -0.39 29799082 59043 39.90 508 511 498 660 356 508 504.70 1.13 0 3047 534 520 506 492 478 528 500 424 152 500 340 1 1 84883347 430 -7.13 0.87 12 0.07 -71.00 579.00 940 20240708 -46.17 474 20250331 6.75 610 -17.05 20250313 474 6.75 20250331 940 -46.17 20240708 474 6.75 20250331 1.34 Y 049080 500 424 억 960646 N N 2 N 00 N