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
042040/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
20250414,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,224,1,2,0.45,46102582,208551,145.38,223,225,214,289,157,223,221.06,1.29,0,20609,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,435,-1.00,0.57,12,0.11,-225.00,393.00,425,20240402,-47.29,212,20250403,5.66,297,-24.58,20250106,212,5.66,20250403,423,-47.04,20240419,212,5.66,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,224,1,2,0.45,44865424,203028,141.53,223,225,214,289,157,223,220.98,1.29,0,18841,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,435,-1.00,0.57,12,0.10,-225.00,393.00,425,20240402,-47.29,212,20250403,5.66,297,-24.58,20250106,212,5.66,20250403,423,-47.04,20240419,212,5.66,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,223,0,3,0.00,38686889,175410,122.27,223,224,214,289,157,223,220.55,1.29,0,12870,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,433,-0.99,0.57,12,0.09,-225.00,393.00,425,20240402,-47.53,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,223,0,3,0.00,36258104,164491,114.66,223,224,214,289,157,223,220.43,1.29,0,12154,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,433,-0.99,0.57,12,0.08,-225.00,393.00,425,20240402,-47.53,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,223,0,3,0.00,33593189,152540,106.33,223,224,214,289,157,223,220.23,1.29,0,12441,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,433,-0.99,0.57,12,0.08,-225.00,393.00,425,20240402,-47.53,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,223,0,3,0.00,33481246,152038,105.98,223,224,214,289,157,223,220.22,1.29,0,12438,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,433,-0.99,0.57,12,0.08,-225.00,393.00,425,20240402,-47.53,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,223,0,3,0.00,31064852,141197,98.42,223,224,214,289,157,223,220.01,1.29,0,14619,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,433,-0.99,0.57,12,0.07,-225.00,393.00,425,20240402,-47.53,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250414,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,224,1,2,0.45,894466,4009,2.79,223,224,223,289,157,223,223.11,1.29,0,697,227,225,221,219,215,226,220,194,66,100,150,1,1,194004890,435,-1.00,0.57,12,0.00,-225.00,393.00,425,20240402,-47.29,212,20250403,5.66,297,-24.58,20250106,212,5.66,20250403,423,-47.04,20240419,212,5.66,20250403,0.01,Y,042040,100,194 억,,2510888,N,N,0,N,00,N
20250411,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,223,3,2,1.36,31526279,142494,50.84,217,223,217,286,154,220,221.24,1.29,0,2303,228,223,220,215,212,226,218,194,66,100,140,1,1,194004890,433,-0.99,0.57,12,0.07,-225.00,393.00,436,20240401,-48.85,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2508585,N,N,0,N,00,N
20250411,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,222,2,2,0.91,30163062,136375,48.66,217,223,217,286,154,220,221.18,1.29,0,-351,228,223,220,215,212,226,218,194,66,100,140,1,1,194004890,431,-0.99,0.56,12,0.07,-225.00,393.00,436,20240401,-49.08,212,20250403,4.72,297,-25.25,20250106,212,4.72,20250403,423,-47.52,20240419,212,4.72,20250403,0.01,Y,042040,100,194 억,,2508585,N,N,0,N,00,N
20250411,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,222,2,2,0.91,25011040,113169,40.38,217,223,217,286,154,220,221.01,1.29,0,-1739,228,223,220,215,212,226,218,194,66,100,140,1,1,194004890,431,-0.99,0.56,12,0.06,-225.00,393.00,436,20240401,-49.08,212,20250403,4.72,297,-25.25,20250106,212,4.72,20250403,423,-47.52,20240419,212,4.72,20250403,0.01,Y,042040,100,194 억,,2508585,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 160443 57 100.00 KOSDAQ 유통 N N N N N 224 1 2 0.45 46102582 208551 145.38 223 225 214 289 157 223 221.06 1.29 0 20609 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 435 -1.00 0.57 12 0.11 -225.00 393.00 425 20240402 -47.29 212 20250403 5.66 297 -24.58 20250106 212 5.66 20250403 423 -47.04 20240419 212 5.66 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
3 20250414 150446 57 100.00 KOSDAQ 유통 N N N N N 224 1 2 0.45 44865424 203028 141.53 223 225 214 289 157 223 220.98 1.29 0 18841 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 435 -1.00 0.57 12 0.10 -225.00 393.00 425 20240402 -47.29 212 20250403 5.66 297 -24.58 20250106 212 5.66 20250403 423 -47.04 20240419 212 5.66 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
4 20250414 140445 57 100.00 KOSDAQ 유통 N N N N N 223 0 3 0.00 38686889 175410 122.27 223 224 214 289 157 223 220.55 1.29 0 12870 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 433 -0.99 0.57 12 0.09 -225.00 393.00 425 20240402 -47.53 212 20250403 5.19 297 -24.92 20250106 212 5.19 20250403 423 -47.28 20240419 212 5.19 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
5 20250414 130446 57 100.00 KOSDAQ 유통 N N N N N 223 0 3 0.00 36258104 164491 114.66 223 224 214 289 157 223 220.43 1.29 0 12154 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 433 -0.99 0.57 12 0.08 -225.00 393.00 425 20240402 -47.53 212 20250403 5.19 297 -24.92 20250106 212 5.19 20250403 423 -47.28 20240419 212 5.19 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
6 20250414 120447 57 100.00 KOSDAQ 유통 N N N N N 223 0 3 0.00 33593189 152540 106.33 223 224 214 289 157 223 220.23 1.29 0 12441 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 433 -0.99 0.57 12 0.08 -225.00 393.00 425 20240402 -47.53 212 20250403 5.19 297 -24.92 20250106 212 5.19 20250403 423 -47.28 20240419 212 5.19 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
7 20250414 110444 57 100.00 KOSDAQ 유통 N N N N N 223 0 3 0.00 33481246 152038 105.98 223 224 214 289 157 223 220.22 1.29 0 12438 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 433 -0.99 0.57 12 0.08 -225.00 393.00 425 20240402 -47.53 212 20250403 5.19 297 -24.92 20250106 212 5.19 20250403 423 -47.28 20240419 212 5.19 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
8 20250414 100446 57 100.00 KOSDAQ 유통 N N N N N 223 0 3 0.00 31064852 141197 98.42 223 224 214 289 157 223 220.01 1.29 0 14619 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 433 -0.99 0.57 12 0.07 -225.00 393.00 425 20240402 -47.53 212 20250403 5.19 297 -24.92 20250106 212 5.19 20250403 423 -47.28 20240419 212 5.19 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
9 20250414 090446 57 100.00 KOSDAQ 유통 N N N N N 224 1 2 0.45 894466 4009 2.79 223 224 223 289 157 223 223.11 1.29 0 697 227 225 221 219 215 226 220 194 66 100 150 1 1 194004890 435 -1.00 0.57 12 0.00 -225.00 393.00 425 20240402 -47.29 212 20250403 5.66 297 -24.58 20250106 212 5.66 20250403 423 -47.04 20240419 212 5.66 20250403 0.01 Y 042040 100 194 억 2510888 N N 0 N 00 N
10 20250411 160441 57 100.00 KOSDAQ 유통 N N N N N 223 3 2 1.36 31526279 142494 50.84 217 223 217 286 154 220 221.24 1.29 0 2303 228 223 220 215 212 226 218 194 66 100 140 1 1 194004890 433 -0.99 0.57 12 0.07 -225.00 393.00 436 20240401 -48.85 212 20250403 5.19 297 -24.92 20250106 212 5.19 20250403 423 -47.28 20240419 212 5.19 20250403 0.01 Y 042040 100 194 억 2508585 N N 0 N 00 N
11 20250411 150444 57 100.00 KOSDAQ 유통 N N N N N 222 2 2 0.91 30163062 136375 48.66 217 223 217 286 154 220 221.18 1.29 0 -351 228 223 220 215 212 226 218 194 66 100 140 1 1 194004890 431 -0.99 0.56 12 0.07 -225.00 393.00 436 20240401 -49.08 212 20250403 4.72 297 -25.25 20250106 212 4.72 20250403 423 -47.52 20240419 212 4.72 20250403 0.01 Y 042040 100 194 억 2508585 N N 0 N 00 N
12 20250411 140444 57 100.00 KOSDAQ 유통 N N N N N 222 2 2 0.91 25011040 113169 40.38 217 223 217 286 154 220 221.01 1.29 0 -1739 228 223 220 215 212 226 218 194 66 100 140 1 1 194004890 431 -0.99 0.56 12 0.06 -225.00 393.00 436 20240401 -49.08 212 20250403 4.72 297 -25.25 20250106 212 4.72 20250403 423 -47.52 20240419 212 4.72 20250403 0.01 Y 042040 100 194 억 2508585 N N 0 N 00 N