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
049520/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
20250414,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,55,2,1.38,425819016,105239,138.98,4045,4100,3995,5190,2800,3995,4046.21,4.12,0,15674,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1306,4.39,0.65,12,0.33,923.00,6253.00,5333,20240524,-24.06,2767,20241206,46.37,4905,-17.43,20250307,3487,16.15,20250102,7890,-48.67,20240524,3670,10.35,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,30,2,0.75,364003356,89836,118.64,4045,4100,3995,5190,2800,3995,4051.87,4.12,0,14407,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1298,4.36,0.64,12,0.28,923.00,6253.00,5333,20240524,-24.53,2767,20241206,45.46,4905,-17.94,20250307,3487,15.43,20250102,7890,-48.99,20240524,3670,9.67,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,30,2,0.75,349579431,86247,113.90,4045,4100,3995,5190,2800,3995,4053.24,4.12,0,13746,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1298,4.36,0.64,12,0.27,923.00,6253.00,5333,20240524,-24.53,2767,20241206,45.46,4905,-17.94,20250307,3487,15.43,20250102,7890,-48.99,20240524,3670,9.67,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,40,2,1.00,306263816,75451,99.64,4045,4100,4000,5190,2800,3995,4059.11,4.12,0,14457,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1301,4.37,0.65,12,0.23,923.00,6253.00,5333,20240524,-24.34,2767,20241206,45.83,4905,-17.74,20250307,3487,15.72,20250102,7890,-48.86,20240524,3670,9.95,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,65,2,1.63,278294786,68543,90.52,4045,4100,4000,5190,2800,3995,4060.15,4.12,0,16685,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1309,4.40,0.65,12,0.21,923.00,6253.00,5333,20240524,-23.87,2767,20241206,46.73,4905,-17.23,20250307,3487,16.43,20250102,7890,-48.54,20240524,3670,10.63,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,90,2,2.25,211157980,51969,68.63,4045,4100,4000,5190,2800,3995,4063.15,4.12,0,16524,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1317,4.43,0.65,12,0.16,923.00,6253.00,5333,20240524,-23.40,2767,20241206,47.63,4905,-16.72,20250307,3487,17.15,20250102,7890,-48.23,20240524,3670,11.31,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,40,2,1.00,76260820,18881,24.93,4045,4060,4000,5190,2800,3995,4039.02,4.12,0,3633,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1301,4.37,0.65,12,0.06,923.00,6253.00,5333,20240524,-24.34,2767,20241206,45.83,4905,-17.74,20250307,3487,15.72,20250102,7890,-48.86,20240524,3670,9.95,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250414,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,20,2,0.50,10942085,2719,3.59,4045,4045,4000,5190,2800,3995,4024.30,4.12,0,-1748,4111,4052,3986,3927,3861,4020,3895,164,1195,500,2950,5,1,32247404,1295,4.35,0.64,12,0.01,923.00,6253.00,5333,20240524,-24.71,2767,20241206,45.10,4905,-18.14,20250307,3487,15.14,20250102,7890,-49.11,20240524,3670,9.40,20250409,3.10,Y,049520,500,163 억,,1328391,N,N,185,N,00,N
20250411,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,20,2,0.50,301265647,75723,100.34,4045,4045,3920,5160,2785,3975,3978.53,4.09,0,9307,4061,4017,3936,3892,3811,4040,3915,164,1185,500,2940,5,1,32247404,1288,4.33,0.64,12,0.23,923.00,6253.00,5333,20240524,-25.09,2767,20241206,44.38,4905,-18.55,20250307,3487,14.57,20250102,7890,-49.37,20240524,3670,8.86,20250409,3.13,Y,049520,500,163 억,,1319045,N,N,185,N,00,N
20250411,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,25,2,0.63,292651387,73567,97.49,4045,4045,3920,5160,2785,3975,3978.03,4.09,0,9805,4061,4017,3936,3892,3811,4040,3915,164,1185,500,2940,5,1,32247404,1290,4.33,0.64,12,0.23,923.00,6253.00,5333,20240524,-25.00,2767,20241206,44.56,4905,-18.45,20250307,3487,14.71,20250102,7890,-49.30,20240524,3670,8.99,20250409,3.13,Y,049520,500,163 억,,1319045,N,N,0,N,00,N
20250411,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,30,2,0.75,281623052,70808,93.83,4045,4045,3920,5160,2785,3975,3977.28,4.09,0,10000,4061,4017,3936,3892,3811,4040,3915,164,1185,500,2940,5,1,32247404,1292,4.34,0.64,12,0.22,923.00,6253.00,5333,20240524,-24.90,2767,20241206,44.74,4905,-18.35,20250307,3487,14.86,20250102,7890,-49.24,20240524,3670,9.13,20250409,3.13,Y,049520,500,163 억,,1319045,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 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 55 2 1.38 425819016 105239 138.98 4045 4100 3995 5190 2800 3995 4046.21 4.12 0 15674 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1306 4.39 0.65 12 0.33 923.00 6253.00 5333 20240524 -24.06 2767 20241206 46.37 4905 -17.43 20250307 3487 16.15 20250102 7890 -48.67 20240524 3670 10.35 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
3 20250414 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 30 2 0.75 364003356 89836 118.64 4045 4100 3995 5190 2800 3995 4051.87 4.12 0 14407 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1298 4.36 0.64 12 0.28 923.00 6253.00 5333 20240524 -24.53 2767 20241206 45.46 4905 -17.94 20250307 3487 15.43 20250102 7890 -48.99 20240524 3670 9.67 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
4 20250414 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 30 2 0.75 349579431 86247 113.90 4045 4100 3995 5190 2800 3995 4053.24 4.12 0 13746 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1298 4.36 0.64 12 0.27 923.00 6253.00 5333 20240524 -24.53 2767 20241206 45.46 4905 -17.94 20250307 3487 15.43 20250102 7890 -48.99 20240524 3670 9.67 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
5 20250414 130507 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 40 2 1.00 306263816 75451 99.64 4045 4100 4000 5190 2800 3995 4059.11 4.12 0 14457 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1301 4.37 0.65 12 0.23 923.00 6253.00 5333 20240524 -24.34 2767 20241206 45.83 4905 -17.74 20250307 3487 15.72 20250102 7890 -48.86 20240524 3670 9.95 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
6 20250414 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 65 2 1.63 278294786 68543 90.52 4045 4100 4000 5190 2800 3995 4060.15 4.12 0 16685 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1309 4.40 0.65 12 0.21 923.00 6253.00 5333 20240524 -23.87 2767 20241206 46.73 4905 -17.23 20250307 3487 16.43 20250102 7890 -48.54 20240524 3670 10.63 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
7 20250414 110506 57 100.00 KOSDAQ 전기·전자 N N N N N 4085 90 2 2.25 211157980 51969 68.63 4045 4100 4000 5190 2800 3995 4063.15 4.12 0 16524 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1317 4.43 0.65 12 0.16 923.00 6253.00 5333 20240524 -23.40 2767 20241206 47.63 4905 -16.72 20250307 3487 17.15 20250102 7890 -48.23 20240524 3670 11.31 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
8 20250414 100507 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 40 2 1.00 76260820 18881 24.93 4045 4060 4000 5190 2800 3995 4039.02 4.12 0 3633 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1301 4.37 0.65 12 0.06 923.00 6253.00 5333 20240524 -24.34 2767 20241206 45.83 4905 -17.74 20250307 3487 15.72 20250102 7890 -48.86 20240524 3670 9.95 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
9 20250414 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 20 2 0.50 10942085 2719 3.59 4045 4045 4000 5190 2800 3995 4024.30 4.12 0 -1748 4111 4052 3986 3927 3861 4020 3895 164 1195 500 2950 5 1 32247404 1295 4.35 0.64 12 0.01 923.00 6253.00 5333 20240524 -24.71 2767 20241206 45.10 4905 -18.14 20250307 3487 15.14 20250102 7890 -49.11 20240524 3670 9.40 20250409 3.10 Y 049520 500 163 억 1328391 N N 185 N 00 N
10 20250411 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 20 2 0.50 301265647 75723 100.34 4045 4045 3920 5160 2785 3975 3978.53 4.09 0 9307 4061 4017 3936 3892 3811 4040 3915 164 1185 500 2940 5 1 32247404 1288 4.33 0.64 12 0.23 923.00 6253.00 5333 20240524 -25.09 2767 20241206 44.38 4905 -18.55 20250307 3487 14.57 20250102 7890 -49.37 20240524 3670 8.86 20250409 3.13 Y 049520 500 163 억 1319045 N N 185 N 00 N
11 20250411 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 25 2 0.63 292651387 73567 97.49 4045 4045 3920 5160 2785 3975 3978.03 4.09 0 9805 4061 4017 3936 3892 3811 4040 3915 164 1185 500 2940 5 1 32247404 1290 4.33 0.64 12 0.23 923.00 6253.00 5333 20240524 -25.00 2767 20241206 44.56 4905 -18.45 20250307 3487 14.71 20250102 7890 -49.30 20240524 3670 8.99 20250409 3.13 Y 049520 500 163 억 1319045 N N 0 N 00 N
12 20250411 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 30 2 0.75 281623052 70808 93.83 4045 4045 3920 5160 2785 3975 3977.28 4.09 0 10000 4061 4017 3936 3892 3811 4040 3915 164 1185 500 2940 5 1 32247404 1292 4.34 0.64 12 0.22 923.00 6253.00 5333 20240524 -24.90 2767 20241206 44.74 4905 -18.35 20250307 3487 14.86 20250102 7890 -49.24 20240524 3670 9.13 20250409 3.13 Y 049520 500 163 억 1319045 N N 0 N 00 N