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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,-1,5,-0.20,132647685,267426,296.63,498,503,493,643,347,495,496.05,1.05,0,23188,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,419,-6.96,0.85,12,0.32,-71.00,579.00,959,20240402,-48.49,474,20250331,4.22,610,-19.02,20250313,474,4.22,20250331,940,-47.45,20240708,474,4.22,20250331,1.35,Y,049080,500,424 억,,894919,N,N,27840,N,00,N
20250414,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,1,2,0.20,95509360,192266,213.26,498,503,493,643,347,495,496.76,1.05,0,30551,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,421,-6.99,0.86,12,0.23,-71.00,579.00,959,20240402,-48.28,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
20250414,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,2,2,0.40,75578942,152162,168.78,498,503,493,643,347,495,496.70,1.05,0,24428,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,422,-7.00,0.86,12,0.18,-71.00,579.00,959,20240402,-48.18,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
20250414,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,2,2,0.40,69455682,139801,155.07,498,503,493,643,347,495,496.82,1.05,0,21820,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,422,-7.00,0.86,12,0.16,-71.00,579.00,959,20240402,-48.18,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
20250414,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,1,2,0.20,58852988,118405,131.33,498,503,493,643,347,495,497.05,1.05,0,24235,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,421,-6.99,0.86,12,0.14,-71.00,579.00,959,20240402,-48.28,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
20250414,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,2,2,0.40,47979474,96442,106.97,498,503,493,643,347,495,497.50,1.05,0,21678,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,422,-7.00,0.86,12,0.11,-71.00,579.00,959,20240402,-48.18,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
20250414,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,7,2,1.41,27320893,54742,60.72,498,503,495,643,347,495,499.08,1.05,0,9047,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,426,-7.07,0.87,12,0.06,-71.00,579.00,959,20240402,-47.65,474,20250331,5.91,610,-17.70,20250313,474,5.91,20250331,940,-46.60,20240708,474,5.91,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
20250414,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,3,2,0.61,6400902,12890,14.30,498,498,495,643,347,495,496.58,1.05,0,-1944,505,499,492,486,479,503,490,424,148,500,330,1,1,84883347,423,-7.01,0.86,12,0.02,-71.00,579.00,959,20240402,-48.07,474,20250331,5.06,610,-18.36,20250313,474,5.06,20250331,940,-47.02,20240708,474,5.06,20250331,1.35,Y,049080,500,424 억,,894919,N,N,3376,N,00,N
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
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 20250414 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 494 -1 5 -0.20 132647685 267426 296.63 498 503 493 643 347 495 496.05 1.05 0 23188 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 419 -6.96 0.85 12 0.32 -71.00 579.00 959 20240402 -48.49 474 20250331 4.22 610 -19.02 20250313 474 4.22 20250331 940 -47.45 20240708 474 4.22 20250331 1.35 Y 049080 500 424 억 894919 N N 27840 N 00 N
3 20250414 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 496 1 2 0.20 95509360 192266 213.26 498 503 493 643 347 495 496.76 1.05 0 30551 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 421 -6.99 0.86 12 0.23 -71.00 579.00 959 20240402 -48.28 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
4 20250414 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 497 2 2 0.40 75578942 152162 168.78 498 503 493 643 347 495 496.70 1.05 0 24428 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 422 -7.00 0.86 12 0.18 -71.00 579.00 959 20240402 -48.18 474 20250331 4.85 610 -18.52 20250313 474 4.85 20250331 940 -47.13 20240708 474 4.85 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
5 20250414 130506 57 100.00 KOSDAQ 전기·전자 N N N N N 497 2 2 0.40 69455682 139801 155.07 498 503 493 643 347 495 496.82 1.05 0 21820 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 422 -7.00 0.86 12 0.16 -71.00 579.00 959 20240402 -48.18 474 20250331 4.85 610 -18.52 20250313 474 4.85 20250331 940 -47.13 20240708 474 4.85 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
6 20250414 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 496 1 2 0.20 58852988 118405 131.33 498 503 493 643 347 495 497.05 1.05 0 24235 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 421 -6.99 0.86 12 0.14 -71.00 579.00 959 20240402 -48.28 474 20250331 4.64 610 -18.69 20250313 474 4.64 20250331 940 -47.23 20240708 474 4.64 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
7 20250414 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 497 2 2 0.40 47979474 96442 106.97 498 503 493 643 347 495 497.50 1.05 0 21678 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 422 -7.00 0.86 12 0.11 -71.00 579.00 959 20240402 -48.18 474 20250331 4.85 610 -18.52 20250313 474 4.85 20250331 940 -47.13 20240708 474 4.85 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
8 20250414 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 502 7 2 1.41 27320893 54742 60.72 498 503 495 643 347 495 499.08 1.05 0 9047 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 426 -7.07 0.87 12 0.06 -71.00 579.00 959 20240402 -47.65 474 20250331 5.91 610 -17.70 20250313 474 5.91 20250331 940 -46.60 20240708 474 5.91 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
9 20250414 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 498 3 2 0.61 6400902 12890 14.30 498 498 495 643 347 495 496.58 1.05 0 -1944 505 499 492 486 479 503 490 424 148 500 330 1 1 84883347 423 -7.01 0.86 12 0.02 -71.00 579.00 959 20240402 -48.07 474 20250331 5.06 610 -18.36 20250313 474 5.06 20250331 940 -47.02 20240708 474 5.06 20250331 1.35 Y 049080 500 424 억 894919 N N 3376 N 00 N
10 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
11 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
12 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