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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044960/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
20250407,160441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4120,-195,5,-4.52,214202620,51585,165.88,4280,4280,4115,5600,3025,4315,4152.42,0.35,0,-12592,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,521,14.06,1.03,12,0.41,293.00,4009.00,6020,20240617,-31.56,4115,20250407,0.12,5140,-19.84,20250107,4115,0.12,20250407,6020,-31.56,20240617,4115,0.12,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1806,N,00,N
20250407,150445,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4130,-185,5,-4.29,188869720,45441,146.13,4280,4280,4115,5600,3025,4315,4156.37,0.35,0,-11677,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,522,14.10,1.03,12,0.36,293.00,4009.00,6020,20240617,-31.40,4115,20250407,0.36,5140,-19.65,20250107,4115,0.36,20250407,6020,-31.40,20240617,4115,0.36,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250407,140443,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4125,-190,5,-4.40,179316600,43135,138.71,4280,4280,4115,5600,3025,4315,4157.10,0.35,0,-10173,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,521,14.08,1.03,12,0.34,293.00,4009.00,6020,20240617,-31.48,4115,20250407,0.24,5140,-19.75,20250107,4115,0.24,20250407,6020,-31.48,20240617,4115,0.24,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250407,130442,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4130,-185,5,-4.29,166649885,40066,128.84,4280,4280,4115,5600,3025,4315,4159.38,0.35,0,-8614,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,522,14.10,1.03,12,0.32,293.00,4009.00,6020,20240617,-31.40,4115,20250407,0.36,5140,-19.65,20250107,4115,0.36,20250407,6020,-31.40,20240617,4115,0.36,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250407,120442,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4135,-180,5,-4.17,134785825,32354,104.04,4280,4280,4115,5600,3025,4315,4165.97,0.35,0,-8409,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,523,14.11,1.03,12,0.26,293.00,4009.00,6020,20240617,-31.31,4115,20250407,0.49,5140,-19.55,20250107,4115,0.49,20250407,6020,-31.31,20240617,4115,0.49,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250407,110443,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4200,-115,5,-2.67,89332940,21366,68.71,4280,4280,4150,5600,3025,4315,4181.08,0.35,0,-9342,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,531,14.33,1.05,12,0.17,293.00,4009.00,6020,20240617,-30.23,4150,20250407,1.20,5140,-18.29,20250107,4150,1.20,20250407,6020,-30.23,20240617,4150,1.20,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250407,100443,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4170,-145,5,-3.36,64096170,15323,49.27,4280,4280,4150,5600,3025,4315,4183.00,0.35,0,-8913,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,527,14.23,1.04,12,0.12,293.00,4009.00,6020,20240617,-30.73,4150,20250407,0.48,5140,-18.87,20250107,4150,0.48,20250407,6020,-30.73,20240617,4150,0.48,20250407,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250407,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-125,5,-2.90,13347560,3159,10.16,4280,4280,4190,5600,3025,4315,4225.25,0.35,0,-1228,4415,4365,4275,4225,4135,4390,4250,63,1285,500,3100,5,1,12641883,530,14.30,1.05,12,0.02,293.00,4009.00,6020,20240617,-30.40,4180,20250331,0.24,5140,-18.48,20250107,4180,0.24,20250331,6020,-30.40,20240617,4180,0.24,20250331,2.32,Y,044960,500,63 억,,43657,N,N,1606,N,00,N
20250404,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,65,2,1.53,132800380,31097,95.19,4185,4325,4185,5520,2975,4250,4269.94,0.35,0,-420,4330,4290,4235,4195,4140,4310,4215,63,1270,500,3060,5,1,12641883,545,14.73,1.08,12,0.25,293.00,4009.00,6020,20240617,-28.32,4180,20250331,3.23,5140,-16.05,20250107,4180,3.23,20250331,6020,-28.32,20240617,4180,3.23,20250331,2.38,Y,044960,500,63 억,,44077,N,N,1606,N,00,N
20250404,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,50,2,1.18,110873090,26015,79.64,4185,4300,4185,5520,2975,4250,4261.89,0.35,0,-619,4330,4290,4235,4195,4140,4310,4215,63,1270,500,3060,5,1,12641883,544,14.68,1.07,12,0.21,293.00,4009.00,6020,20240617,-28.57,4180,20250331,2.87,5140,-16.34,20250107,4180,2.87,20250331,6020,-28.57,20240617,4180,2.87,20250331,2.38,Y,044960,500,63 억,,44077,N,N,0,N,00,N
20250404,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,40,2,0.94,102457385,24054,73.63,4185,4295,4185,5520,2975,4250,4259.47,0.35,0,-795,4330,4290,4235,4195,4140,4310,4215,63,1270,500,3060,5,1,12641883,542,14.64,1.07,12,0.19,293.00,4009.00,6020,20240617,-28.74,4180,20250331,2.63,5140,-16.54,20250107,4180,2.63,20250331,6020,-28.74,20240617,4180,2.63,20250331,2.38,Y,044960,500,63 억,,44077,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 20250407 160441 57 100.00 KOSDAQ 신저가 유통 N N N N N 4120 -195 5 -4.52 214202620 51585 165.88 4280 4280 4115 5600 3025 4315 4152.42 0.35 0 -12592 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 521 14.06 1.03 12 0.41 293.00 4009.00 6020 20240617 -31.56 4115 20250407 0.12 5140 -19.84 20250107 4115 0.12 20250407 6020 -31.56 20240617 4115 0.12 20250407 2.32 Y 044960 500 63 억 43657 N N 1806 N 00 N
3 20250407 150445 57 100.00 KOSDAQ 신저가 유통 N N N N N 4130 -185 5 -4.29 188869720 45441 146.13 4280 4280 4115 5600 3025 4315 4156.37 0.35 0 -11677 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 522 14.10 1.03 12 0.36 293.00 4009.00 6020 20240617 -31.40 4115 20250407 0.36 5140 -19.65 20250107 4115 0.36 20250407 6020 -31.40 20240617 4115 0.36 20250407 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
4 20250407 140443 57 100.00 KOSDAQ 신저가 유통 N N N N N 4125 -190 5 -4.40 179316600 43135 138.71 4280 4280 4115 5600 3025 4315 4157.10 0.35 0 -10173 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 521 14.08 1.03 12 0.34 293.00 4009.00 6020 20240617 -31.48 4115 20250407 0.24 5140 -19.75 20250107 4115 0.24 20250407 6020 -31.48 20240617 4115 0.24 20250407 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
5 20250407 130442 57 100.00 KOSDAQ 신저가 유통 N N N N N 4130 -185 5 -4.29 166649885 40066 128.84 4280 4280 4115 5600 3025 4315 4159.38 0.35 0 -8614 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 522 14.10 1.03 12 0.32 293.00 4009.00 6020 20240617 -31.40 4115 20250407 0.36 5140 -19.65 20250107 4115 0.36 20250407 6020 -31.40 20240617 4115 0.36 20250407 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
6 20250407 120442 57 100.00 KOSDAQ 신저가 유통 N N N N N 4135 -180 5 -4.17 134785825 32354 104.04 4280 4280 4115 5600 3025 4315 4165.97 0.35 0 -8409 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 523 14.11 1.03 12 0.26 293.00 4009.00 6020 20240617 -31.31 4115 20250407 0.49 5140 -19.55 20250107 4115 0.49 20250407 6020 -31.31 20240617 4115 0.49 20250407 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
7 20250407 110443 57 100.00 KOSDAQ 신저가 유통 N N N N N 4200 -115 5 -2.67 89332940 21366 68.71 4280 4280 4150 5600 3025 4315 4181.08 0.35 0 -9342 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 531 14.33 1.05 12 0.17 293.00 4009.00 6020 20240617 -30.23 4150 20250407 1.20 5140 -18.29 20250107 4150 1.20 20250407 6020 -30.23 20240617 4150 1.20 20250407 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
8 20250407 100443 57 100.00 KOSDAQ 신저가 유통 N N N N N 4170 -145 5 -3.36 64096170 15323 49.27 4280 4280 4150 5600 3025 4315 4183.00 0.35 0 -8913 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 527 14.23 1.04 12 0.12 293.00 4009.00 6020 20240617 -30.73 4150 20250407 0.48 5140 -18.87 20250107 4150 0.48 20250407 6020 -30.73 20240617 4150 0.48 20250407 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
9 20250407 090443 57 100.00 KOSDAQ 유통 N N N N N 4190 -125 5 -2.90 13347560 3159 10.16 4280 4280 4190 5600 3025 4315 4225.25 0.35 0 -1228 4415 4365 4275 4225 4135 4390 4250 63 1285 500 3100 5 1 12641883 530 14.30 1.05 12 0.02 293.00 4009.00 6020 20240617 -30.40 4180 20250331 0.24 5140 -18.48 20250107 4180 0.24 20250331 6020 -30.40 20240617 4180 0.24 20250331 2.32 Y 044960 500 63 억 43657 N N 1606 N 00 N
10 20250404 160441 57 100.00 KOSDAQ 유통 N N N N N 4315 65 2 1.53 132800380 31097 95.19 4185 4325 4185 5520 2975 4250 4269.94 0.35 0 -420 4330 4290 4235 4195 4140 4310 4215 63 1270 500 3060 5 1 12641883 545 14.73 1.08 12 0.25 293.00 4009.00 6020 20240617 -28.32 4180 20250331 3.23 5140 -16.05 20250107 4180 3.23 20250331 6020 -28.32 20240617 4180 3.23 20250331 2.38 Y 044960 500 63 억 44077 N N 1606 N 00 N
11 20250404 150446 57 100.00 KOSDAQ 유통 N N N N N 4300 50 2 1.18 110873090 26015 79.64 4185 4300 4185 5520 2975 4250 4261.89 0.35 0 -619 4330 4290 4235 4195 4140 4310 4215 63 1270 500 3060 5 1 12641883 544 14.68 1.07 12 0.21 293.00 4009.00 6020 20240617 -28.57 4180 20250331 2.87 5140 -16.34 20250107 4180 2.87 20250331 6020 -28.57 20240617 4180 2.87 20250331 2.38 Y 044960 500 63 억 44077 N N 0 N 00 N
12 20250404 140447 57 100.00 KOSDAQ 유통 N N N N N 4290 40 2 0.94 102457385 24054 73.63 4185 4295 4185 5520 2975 4250 4259.47 0.35 0 -795 4330 4290 4235 4195 4140 4310 4215 63 1270 500 3060 5 1 12641883 542 14.64 1.07 12 0.19 293.00 4009.00 6020 20240617 -28.74 4180 20250331 2.63 5140 -16.54 20250107 4180 2.63 20250331 6020 -28.74 20240617 4180 2.63 20250331 2.38 Y 044960 500 63 억 44077 N N 0 N 00 N