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
043090/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
20250414,160446,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,150449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,140449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,130449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,120450,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,110447,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,100449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250414,090449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250411,160444,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250411,150448,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N
20250411,140447,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.14,0.10,12,0.00,-2747.00,3974.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,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 160446 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
3 20250414 150449 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
4 20250414 140449 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
5 20250414 130449 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
6 20250414 120450 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
7 20250414 110447 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
8 20250414 100449 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
9 20250414 090449 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
10 20250411 160444 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
11 20250411 150448 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N
12 20250411 140447 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.14 0.10 12 0.00 -2747.00 3974.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.01 Y 043090 500 62 억 189517 N N 0 N 00 N