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
049120/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,997,1,2,0.10,8794786,8873,398.79,1007,1007,978,1294,698,996,991.19,0.20,0,243,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,519,-19.94,1.46,12,0.02,-50.00,683.00,1561,20240905,-36.13,931,20250407,7.09,1121,-11.06,20250110,931,7.09,20250407,1561,-36.13,20240905,931,7.09,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,4,2,0.40,8397220,8474,380.85,1007,1007,978,1294,698,996,990.94,0.20,0,243,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,520,-20.00,1.46,12,0.02,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,4,2,0.40,8023620,8099,364.00,1007,1007,978,1294,698,996,990.69,0.20,0,243,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,520,-20.00,1.46,12,0.02,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,4,2,0.40,7993736,8069,362.65,1007,1007,978,1294,698,996,990.67,0.20,0,240,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,520,-20.00,1.46,12,0.02,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,1,2,0.10,7951859,8027,360.76,1007,1007,978,1294,698,996,990.64,0.20,0,237,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,519,-19.94,1.46,12,0.02,-50.00,683.00,1561,20240905,-36.13,931,20250407,7.09,1121,-11.06,20250110,931,7.09,20250407,1561,-36.13,20240905,931,7.09,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,4,2,0.40,7921949,7997,359.42,1007,1007,978,1294,698,996,990.62,0.20,0,233,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,520,-20.00,1.46,12,0.02,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,8,2,0.80,237555,240,10.79,1007,1007,978,1294,698,996,989.81,0.20,0,0,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,522,-20.08,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.68,931,20250407,7.84,1121,-10.44,20250110,931,7.84,20250407,1561,-35.68,20240905,931,7.84,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250414,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,11,2,1.10,1007,1,0.04,1007,1007,1007,1294,698,996,1007.00,0.20,0,0,1014,1004,998,988,982,1010,994,260,298,500,690,1,1,52012744,524,-20.14,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.49,931,20250407,8.16,1121,-10.17,20250110,931,8.16,20250407,1561,-35.49,20240905,931,8.16,20250407,0.00,Y,049120,500,260 억,,103296,N,N,0,N,00,N
20250411,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,2,2,0.20,2209253,2225,21.12,993,1008,992,1292,696,994,992.92,0.20,0,-70,1050,1022,1008,980,966,1015,973,260,298,500,690,1,1,52012744,518,-19.92,1.46,12,0.00,-50.00,683.00,1561,20240905,-36.19,931,20250407,6.98,1121,-11.15,20250110,931,6.98,20250407,1561,-36.19,20240905,931,6.98,20250407,0.00,Y,049120,500,260 억,,103280,N,N,0,N,00,N
20250411,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,5,2,0.50,2141525,2157,20.48,993,1008,992,1292,696,994,992.83,0.20,0,-2,1050,1022,1008,980,966,1015,973,260,298,500,690,1,1,52012744,520,-19.98,1.46,12,0.00,-50.00,683.00,1561,20240905,-36.00,931,20250407,7.30,1121,-10.88,20250110,931,7.30,20250407,1561,-36.00,20240905,931,7.30,20250407,0.00,Y,049120,500,260 억,,103280,N,N,0,N,00,N
20250411,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,0,3,0.00,2131533,2147,20.38,993,1008,992,1292,696,994,992.80,0.20,0,-2,1050,1022,1008,980,966,1015,973,260,298,500,690,1,1,52012744,517,-19.88,1.46,12,0.00,-50.00,683.00,1561,20240905,-36.32,931,20250407,6.77,1121,-11.33,20250110,931,6.77,20250407,1561,-36.32,20240905,931,6.77,20250407,0.00,Y,049120,500,260 억,,103280,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 997 1 2 0.10 8794786 8873 398.79 1007 1007 978 1294 698 996 991.19 0.20 0 243 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 519 -19.94 1.46 12 0.02 -50.00 683.00 1561 20240905 -36.13 931 20250407 7.09 1121 -11.06 20250110 931 7.09 20250407 1561 -36.13 20240905 931 7.09 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
3 20250414 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 4 2 0.40 8397220 8474 380.85 1007 1007 978 1294 698 996 990.94 0.20 0 243 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 520 -20.00 1.46 12 0.02 -50.00 683.00 1561 20240905 -35.94 931 20250407 7.41 1121 -10.79 20250110 931 7.41 20250407 1561 -35.94 20240905 931 7.41 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
4 20250414 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 4 2 0.40 8023620 8099 364.00 1007 1007 978 1294 698 996 990.69 0.20 0 243 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 520 -20.00 1.46 12 0.02 -50.00 683.00 1561 20240905 -35.94 931 20250407 7.41 1121 -10.79 20250110 931 7.41 20250407 1561 -35.94 20240905 931 7.41 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
5 20250414 130506 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 4 2 0.40 7993736 8069 362.65 1007 1007 978 1294 698 996 990.67 0.20 0 240 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 520 -20.00 1.46 12 0.02 -50.00 683.00 1561 20240905 -35.94 931 20250407 7.41 1121 -10.79 20250110 931 7.41 20250407 1561 -35.94 20240905 931 7.41 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
6 20250414 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 997 1 2 0.10 7951859 8027 360.76 1007 1007 978 1294 698 996 990.64 0.20 0 237 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 519 -19.94 1.46 12 0.02 -50.00 683.00 1561 20240905 -36.13 931 20250407 7.09 1121 -11.06 20250110 931 7.09 20250407 1561 -36.13 20240905 931 7.09 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
7 20250414 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 4 2 0.40 7921949 7997 359.42 1007 1007 978 1294 698 996 990.62 0.20 0 233 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 520 -20.00 1.46 12 0.02 -50.00 683.00 1561 20240905 -35.94 931 20250407 7.41 1121 -10.79 20250110 931 7.41 20250407 1561 -35.94 20240905 931 7.41 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
8 20250414 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 8 2 0.80 237555 240 10.79 1007 1007 978 1294 698 996 989.81 0.20 0 0 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 522 -20.08 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.68 931 20250407 7.84 1121 -10.44 20250110 931 7.84 20250407 1561 -35.68 20240905 931 7.84 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
9 20250414 090507 57 100.00 KOSDAQ 전기·전자 N N N N N 1007 11 2 1.10 1007 1 0.04 1007 1007 1007 1294 698 996 1007.00 0.20 0 0 1014 1004 998 988 982 1010 994 260 298 500 690 1 1 52012744 524 -20.14 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.49 931 20250407 8.16 1121 -10.17 20250110 931 8.16 20250407 1561 -35.49 20240905 931 8.16 20250407 0.00 Y 049120 500 260 억 103296 N N 0 N 00 N
10 20250411 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 996 2 2 0.20 2209253 2225 21.12 993 1008 992 1292 696 994 992.92 0.20 0 -70 1050 1022 1008 980 966 1015 973 260 298 500 690 1 1 52012744 518 -19.92 1.46 12 0.00 -50.00 683.00 1561 20240905 -36.19 931 20250407 6.98 1121 -11.15 20250110 931 6.98 20250407 1561 -36.19 20240905 931 6.98 20250407 0.00 Y 049120 500 260 억 103280 N N 0 N 00 N
11 20250411 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 999 5 2 0.50 2141525 2157 20.48 993 1008 992 1292 696 994 992.83 0.20 0 -2 1050 1022 1008 980 966 1015 973 260 298 500 690 1 1 52012744 520 -19.98 1.46 12 0.00 -50.00 683.00 1561 20240905 -36.00 931 20250407 7.30 1121 -10.88 20250110 931 7.30 20250407 1561 -36.00 20240905 931 7.30 20250407 0.00 Y 049120 500 260 억 103280 N N 0 N 00 N
12 20250411 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 994 0 3 0.00 2131533 2147 20.38 993 1008 992 1292 696 994 992.80 0.20 0 -2 1050 1022 1008 980 966 1015 973 260 298 500 690 1 1 52012744 517 -19.88 1.46 12 0.00 -50.00 683.00 1561 20240905 -36.32 931 20250407 6.77 1121 -11.33 20250110 931 6.77 20250407 1561 -36.32 20240905 931 6.77 20250407 0.00 Y 049120 500 260 억 103280 N N 0 N 00 N