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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000440/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
20250429,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13540,-90,5,-0.66,63384520,4675,45.21,13530,13680,13510,17710,9550,13630,13558.19,1.66,0,392,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,843,-89.08,1.32,12,0.08,-152.00,10249.00,31100,20240604,-56.46,12210,20250409,10.89,17880,-24.27,20250114,12210,10.89,20250409,31100,-56.46,20240604,12210,10.89,20250409,1.91,Y,000440,500,31 억,,103611,N,N,149,N,00,N
20250429,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13610,-20,5,-0.15,51402660,3790,36.65,13530,13680,13510,17710,9550,13630,13562.71,1.66,0,397,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,848,-89.54,1.33,12,0.06,-152.00,10249.00,31100,20240604,-56.24,12210,20250409,11.47,17880,-23.88,20250114,12210,11.47,20250409,31100,-56.24,20240604,12210,11.47,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250429,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13600,-30,5,-0.22,49907580,3680,35.59,13530,13680,13510,17710,9550,13630,13561.84,1.66,0,381,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,847,-89.47,1.33,12,0.06,-152.00,10249.00,31100,20240604,-56.27,12210,20250409,11.38,17880,-23.94,20250114,12210,11.38,20250409,31100,-56.27,20240604,12210,11.38,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250429,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13600,-30,5,-0.22,39435740,2908,28.12,13530,13680,13510,17710,9550,13630,13561.12,1.66,0,517,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,847,-89.47,1.33,12,0.05,-152.00,10249.00,31100,20240604,-56.27,12210,20250409,11.38,17880,-23.94,20250114,12210,11.38,20250409,31100,-56.27,20240604,12210,11.38,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250429,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13560,-70,5,-0.51,29961780,2210,21.37,13530,13680,13510,17710,9550,13630,13557.37,1.66,0,64,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,844,-89.21,1.32,12,0.04,-152.00,10249.00,31100,20240604,-56.40,12210,20250409,11.06,17880,-24.16,20250114,12210,11.06,20250409,31100,-56.40,20240604,12210,11.06,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250429,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13580,-50,5,-0.37,22785340,1680,16.25,13530,13680,13510,17710,9550,13630,13562.70,1.66,0,114,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,846,-89.34,1.33,12,0.03,-152.00,10249.00,31100,20240604,-56.33,12210,20250409,11.22,17880,-24.05,20250114,12210,11.22,20250409,31100,-56.33,20240604,12210,11.22,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250429,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13610,-20,5,-0.15,20149750,1486,14.37,13530,13680,13510,17710,9550,13630,13559.72,1.66,0,184,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,848,-89.54,1.33,12,0.02,-152.00,10249.00,31100,20240604,-56.24,12210,20250409,11.47,17880,-23.88,20250114,12210,11.47,20250409,31100,-56.24,20240604,12210,11.47,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250429,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13580,-50,5,-0.37,1623750,120,1.16,13530,13580,13530,17710,9550,13630,13531.25,1.66,0,3,13970,13800,13650,13480,13330,13725,13405,31,4080,500,8720,10,1,6227130,846,-89.34,1.33,12,0.00,-152.00,10249.00,31100,20240604,-56.33,12210,20250409,11.22,17880,-24.05,20250114,12210,11.22,20250409,31100,-56.33,20240604,12210,11.22,20250409,1.91,Y,000440,500,31 억,,103611,N,N,1572,N,00,N
20250428,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13630,160,2,1.19,140472360,10340,184.71,13820,13820,13500,17510,9430,13470,13585.33,1.67,0,-432,13610,13540,13410,13340,13210,13575,13375,31,4040,500,8620,10,1,6227130,849,-89.67,1.33,12,0.17,-152.00,10249.00,31100,20240604,-56.17,12210,20250409,11.63,17880,-23.77,20250114,12210,11.63,20250409,31100,-56.17,20240604,12210,11.63,20250409,1.92,Y,000440,500,31 억,,104081,N,N,1572,N,00,N
20250428,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13530,60,2,0.45,108647440,7998,142.87,13820,13820,13500,17510,9430,13470,13584.33,1.67,0,238,13610,13540,13410,13340,13210,13575,13375,31,4040,500,8620,10,1,6227130,843,-89.01,1.32,12,0.13,-152.00,10249.00,31100,20240604,-56.50,12210,20250409,10.81,17880,-24.33,20250114,12210,10.81,20250409,31100,-56.50,20240604,12210,10.81,20250409,1.92,Y,000440,500,31 억,,104081,N,N,199,N,00,N
20250428,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13520,50,2,0.37,101399680,7462,133.30,13820,13820,13500,17510,9430,13470,13588.81,1.67,0,354,13610,13540,13410,13340,13210,13575,13375,31,4040,500,8620,10,1,6227130,842,-88.95,1.32,12,0.12,-152.00,10249.00,31100,20240604,-56.53,12210,20250409,10.73,17880,-24.38,20250114,12210,10.73,20250409,31100,-56.53,20240604,12210,10.73,20250409,1.92,Y,000440,500,31 억,,104081,N,N,199,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 20250429 160106 57 100.00 KOSDAQ 유통 N N N N N 13540 -90 5 -0.66 63384520 4675 45.21 13530 13680 13510 17710 9550 13630 13558.19 1.66 0 392 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 843 -89.08 1.32 12 0.08 -152.00 10249.00 31100 20240604 -56.46 12210 20250409 10.89 17880 -24.27 20250114 12210 10.89 20250409 31100 -56.46 20240604 12210 10.89 20250409 1.91 Y 000440 500 31 억 103611 N N 149 N 00 N
3 20250429 150106 57 100.00 KOSDAQ 유통 N N N N N 13610 -20 5 -0.15 51402660 3790 36.65 13530 13680 13510 17710 9550 13630 13562.71 1.66 0 397 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 848 -89.54 1.33 12 0.06 -152.00 10249.00 31100 20240604 -56.24 12210 20250409 11.47 17880 -23.88 20250114 12210 11.47 20250409 31100 -56.24 20240604 12210 11.47 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
4 20250429 140106 57 100.00 KOSDAQ 유통 N N N N N 13600 -30 5 -0.22 49907580 3680 35.59 13530 13680 13510 17710 9550 13630 13561.84 1.66 0 381 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 847 -89.47 1.33 12 0.06 -152.00 10249.00 31100 20240604 -56.27 12210 20250409 11.38 17880 -23.94 20250114 12210 11.38 20250409 31100 -56.27 20240604 12210 11.38 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
5 20250429 130107 57 100.00 KOSDAQ 유통 N N N N N 13600 -30 5 -0.22 39435740 2908 28.12 13530 13680 13510 17710 9550 13630 13561.12 1.66 0 517 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 847 -89.47 1.33 12 0.05 -152.00 10249.00 31100 20240604 -56.27 12210 20250409 11.38 17880 -23.94 20250114 12210 11.38 20250409 31100 -56.27 20240604 12210 11.38 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
6 20250429 120107 57 100.00 KOSDAQ 유통 N N N N N 13560 -70 5 -0.51 29961780 2210 21.37 13530 13680 13510 17710 9550 13630 13557.37 1.66 0 64 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 844 -89.21 1.32 12 0.04 -152.00 10249.00 31100 20240604 -56.40 12210 20250409 11.06 17880 -24.16 20250114 12210 11.06 20250409 31100 -56.40 20240604 12210 11.06 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
7 20250429 110106 57 100.00 KOSDAQ 유통 N N N N N 13580 -50 5 -0.37 22785340 1680 16.25 13530 13680 13510 17710 9550 13630 13562.70 1.66 0 114 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 846 -89.34 1.33 12 0.03 -152.00 10249.00 31100 20240604 -56.33 12210 20250409 11.22 17880 -24.05 20250114 12210 11.22 20250409 31100 -56.33 20240604 12210 11.22 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
8 20250429 100107 57 100.00 KOSDAQ 유통 N N N N N 13610 -20 5 -0.15 20149750 1486 14.37 13530 13680 13510 17710 9550 13630 13559.72 1.66 0 184 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 848 -89.54 1.33 12 0.02 -152.00 10249.00 31100 20240604 -56.24 12210 20250409 11.47 17880 -23.88 20250114 12210 11.47 20250409 31100 -56.24 20240604 12210 11.47 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
9 20250429 090107 57 100.00 KOSDAQ 유통 N N N N N 13580 -50 5 -0.37 1623750 120 1.16 13530 13580 13530 17710 9550 13630 13531.25 1.66 0 3 13970 13800 13650 13480 13330 13725 13405 31 4080 500 8720 10 1 6227130 846 -89.34 1.33 12 0.00 -152.00 10249.00 31100 20240604 -56.33 12210 20250409 11.22 17880 -24.05 20250114 12210 11.22 20250409 31100 -56.33 20240604 12210 11.22 20250409 1.91 Y 000440 500 31 억 103611 N N 1572 N 00 N
10 20250428 160107 57 100.00 KOSDAQ 유통 N N N N N 13630 160 2 1.19 140472360 10340 184.71 13820 13820 13500 17510 9430 13470 13585.33 1.67 0 -432 13610 13540 13410 13340 13210 13575 13375 31 4040 500 8620 10 1 6227130 849 -89.67 1.33 12 0.17 -152.00 10249.00 31100 20240604 -56.17 12210 20250409 11.63 17880 -23.77 20250114 12210 11.63 20250409 31100 -56.17 20240604 12210 11.63 20250409 1.92 Y 000440 500 31 억 104081 N N 1572 N 00 N
11 20250428 150107 57 100.00 KOSDAQ 유통 N N N N N 13530 60 2 0.45 108647440 7998 142.87 13820 13820 13500 17510 9430 13470 13584.33 1.67 0 238 13610 13540 13410 13340 13210 13575 13375 31 4040 500 8620 10 1 6227130 843 -89.01 1.32 12 0.13 -152.00 10249.00 31100 20240604 -56.50 12210 20250409 10.81 17880 -24.33 20250114 12210 10.81 20250409 31100 -56.50 20240604 12210 10.81 20250409 1.92 Y 000440 500 31 억 104081 N N 199 N 00 N
12 20250428 140107 57 100.00 KOSDAQ 유통 N N N N N 13520 50 2 0.37 101399680 7462 133.30 13820 13820 13500 17510 9430 13470 13588.81 1.67 0 354 13610 13540 13410 13340 13210 13575 13375 31 4040 500 8620 10 1 6227130 842 -88.95 1.32 12 0.12 -152.00 10249.00 31100 20240604 -56.53 12210 20250409 10.73 17880 -24.38 20250114 12210 10.73 20250409 31100 -56.53 20240604 12210 10.73 20250409 1.92 Y 000440 500 31 억 104081 N N 199 N 00 N