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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,60,2,1.41,218547533,50682,158.34,4265,4350,4245,5550,2990,4270,4311.86,0.62,0,5928,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,547,14.78,1.08,12,0.40,293.00,4009.00,6020,20240617,-28.07,4100,20250409,5.61,5140,-15.76,20250107,4100,5.61,20250409,6020,-28.07,20240617,4100,5.61,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,45,2,1.05,190010863,44086,137.73,4265,4350,4245,5550,2990,4270,4310.00,0.62,0,4622,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,545,14.73,1.08,12,0.35,293.00,4009.00,6020,20240617,-28.32,4100,20250409,5.24,5140,-16.05,20250107,4100,5.24,20250409,6020,-28.32,20240617,4100,5.24,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,65,2,1.52,138910328,32261,100.79,4265,4340,4245,5550,2990,4270,4305.83,0.62,0,3572,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,548,14.80,1.08,12,0.26,293.00,4009.00,6020,20240617,-27.99,4100,20250409,5.73,5140,-15.66,20250107,4100,5.73,20250409,6020,-27.99,20240617,4100,5.73,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,30,2,0.70,124127058,28847,90.12,4265,4335,4245,5550,2990,4270,4302.95,0.62,0,3403,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,544,14.68,1.07,12,0.23,293.00,4009.00,6020,20240617,-28.57,4100,20250409,4.88,5140,-16.34,20250107,4100,4.88,20250409,6020,-28.57,20240617,4100,4.88,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,120455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,40,2,0.94,97264188,22619,70.66,4265,4325,4245,5550,2990,4270,4300.11,0.62,0,1947,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,545,14.71,1.08,12,0.18,293.00,4009.00,6020,20240617,-28.41,4100,20250409,5.12,5140,-16.15,20250107,4100,5.12,20250409,6020,-28.41,20240617,4100,5.12,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,35,2,0.82,29194853,6815,21.29,4265,4310,4245,5550,2990,4270,4283.91,0.62,0,799,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,544,14.69,1.07,12,0.05,293.00,4009.00,6020,20240617,-28.49,4100,20250409,5.00,5140,-16.25,20250107,4100,5.00,20250409,6020,-28.49,20240617,4100,5.00,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,10,2,0.23,16645330,3892,12.16,4265,4300,4245,5550,2990,4270,4276.81,0.62,0,577,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,541,14.61,1.07,12,0.03,293.00,4009.00,6020,20240617,-28.90,4100,20250409,4.39,5140,-16.73,20250107,4100,4.39,20250409,6020,-28.90,20240617,4100,4.39,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250411,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,10,2,0.23,968490,228,0.71,4265,4290,4245,5550,2990,4270,4247.76,0.62,0,189,4343,4306,4253,4216,4163,4325,4235,63,1280,500,3070,5,1,12641883,541,14.61,1.07,12,0.00,293.00,4009.00,6020,20240617,-28.90,4100,20250409,4.39,5140,-16.73,20250107,4100,4.39,20250409,6020,-28.90,20240617,4100,4.39,20250409,2.19,Y,044960,500,63 억,,78017,N,N,36,N,00,N
20250410,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,110,2,2.64,135866435,31993,86.83,4200,4290,4200,5400,2915,4160,4246.76,0.42,0,7103,4333,4246,4173,4086,4013,4290,4130,63,1240,500,2990,5,1,12641883,540,14.57,1.07,12,0.25,293.00,4009.00,6020,20240617,-29.07,4100,20250409,4.15,5140,-16.93,20250107,4100,4.15,20250409,6020,-29.07,20240617,4100,4.15,20250409,2.28,Y,044960,500,63 억,,52814,N,N,36,N,00,N
20250410,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,120,2,2.88,123793110,29169,79.16,4200,4290,4200,5400,2915,4160,4244.00,0.42,0,6056,4333,4246,4173,4086,4013,4290,4130,63,1240,500,2990,5,1,12641883,541,14.61,1.07,12,0.23,293.00,4009.00,6020,20240617,-28.90,4100,20250409,4.39,5140,-16.73,20250107,4100,4.39,20250409,6020,-28.90,20240617,4100,4.39,20250409,2.28,Y,044960,500,63 억,,52814,N,N,135,N,00,N
20250410,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,125,2,3.00,116707085,27511,74.66,4200,4290,4200,5400,2915,4160,4242.20,0.42,0,5578,4333,4246,4173,4086,4013,4290,4130,63,1240,500,2990,5,1,12641883,542,14.62,1.07,12,0.22,293.00,4009.00,6020,20240617,-28.82,4100,20250409,4.51,5140,-16.63,20250107,4100,4.51,20250409,6020,-28.82,20240617,4100,4.51,20250409,2.28,Y,044960,500,63 억,,52814,N,N,135,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 20250411 160450 57 100.00 KOSDAQ 유통 N N N N N 4330 60 2 1.41 218547533 50682 158.34 4265 4350 4245 5550 2990 4270 4311.86 0.62 0 5928 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 547 14.78 1.08 12 0.40 293.00 4009.00 6020 20240617 -28.07 4100 20250409 5.61 5140 -15.76 20250107 4100 5.61 20250409 6020 -28.07 20240617 4100 5.61 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
3 20250411 150454 57 100.00 KOSDAQ 유통 N N N N N 4315 45 2 1.05 190010863 44086 137.73 4265 4350 4245 5550 2990 4270 4310.00 0.62 0 4622 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 545 14.73 1.08 12 0.35 293.00 4009.00 6020 20240617 -28.32 4100 20250409 5.24 5140 -16.05 20250107 4100 5.24 20250409 6020 -28.32 20240617 4100 5.24 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
4 20250411 140453 57 100.00 KOSDAQ 유통 N N N N N 4335 65 2 1.52 138910328 32261 100.79 4265 4340 4245 5550 2990 4270 4305.83 0.62 0 3572 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 548 14.80 1.08 12 0.26 293.00 4009.00 6020 20240617 -27.99 4100 20250409 5.73 5140 -15.66 20250107 4100 5.73 20250409 6020 -27.99 20240617 4100 5.73 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
5 20250411 130455 57 100.00 KOSDAQ 유통 N N N N N 4300 30 2 0.70 124127058 28847 90.12 4265 4335 4245 5550 2990 4270 4302.95 0.62 0 3403 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 544 14.68 1.07 12 0.23 293.00 4009.00 6020 20240617 -28.57 4100 20250409 4.88 5140 -16.34 20250107 4100 4.88 20250409 6020 -28.57 20240617 4100 4.88 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
6 20250411 120455 57 100.00 KOSDAQ 유통 N N N N N 4310 40 2 0.94 97264188 22619 70.66 4265 4325 4245 5550 2990 4270 4300.11 0.62 0 1947 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 545 14.71 1.08 12 0.18 293.00 4009.00 6020 20240617 -28.41 4100 20250409 5.12 5140 -16.15 20250107 4100 5.12 20250409 6020 -28.41 20240617 4100 5.12 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
7 20250411 110453 57 100.00 KOSDAQ 유통 N N N N N 4305 35 2 0.82 29194853 6815 21.29 4265 4310 4245 5550 2990 4270 4283.91 0.62 0 799 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 544 14.69 1.07 12 0.05 293.00 4009.00 6020 20240617 -28.49 4100 20250409 5.00 5140 -16.25 20250107 4100 5.00 20250409 6020 -28.49 20240617 4100 5.00 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
8 20250411 100454 57 100.00 KOSDAQ 유통 N N N N N 4280 10 2 0.23 16645330 3892 12.16 4265 4300 4245 5550 2990 4270 4276.81 0.62 0 577 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 541 14.61 1.07 12 0.03 293.00 4009.00 6020 20240617 -28.90 4100 20250409 4.39 5140 -16.73 20250107 4100 4.39 20250409 6020 -28.90 20240617 4100 4.39 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
9 20250411 090457 57 100.00 KOSDAQ 유통 N N N N N 4280 10 2 0.23 968490 228 0.71 4265 4290 4245 5550 2990 4270 4247.76 0.62 0 189 4343 4306 4253 4216 4163 4325 4235 63 1280 500 3070 5 1 12641883 541 14.61 1.07 12 0.00 293.00 4009.00 6020 20240617 -28.90 4100 20250409 4.39 5140 -16.73 20250107 4100 4.39 20250409 6020 -28.90 20240617 4100 4.39 20250409 2.19 Y 044960 500 63 억 78017 N N 36 N 00 N
10 20250410 160451 57 100.00 KOSDAQ 유통 N N N N N 4270 110 2 2.64 135866435 31993 86.83 4200 4290 4200 5400 2915 4160 4246.76 0.42 0 7103 4333 4246 4173 4086 4013 4290 4130 63 1240 500 2990 5 1 12641883 540 14.57 1.07 12 0.25 293.00 4009.00 6020 20240617 -29.07 4100 20250409 4.15 5140 -16.93 20250107 4100 4.15 20250409 6020 -29.07 20240617 4100 4.15 20250409 2.28 Y 044960 500 63 억 52814 N N 36 N 00 N
11 20250410 150453 57 100.00 KOSDAQ 유통 N N N N N 4280 120 2 2.88 123793110 29169 79.16 4200 4290 4200 5400 2915 4160 4244.00 0.42 0 6056 4333 4246 4173 4086 4013 4290 4130 63 1240 500 2990 5 1 12641883 541 14.61 1.07 12 0.23 293.00 4009.00 6020 20240617 -28.90 4100 20250409 4.39 5140 -16.73 20250107 4100 4.39 20250409 6020 -28.90 20240617 4100 4.39 20250409 2.28 Y 044960 500 63 억 52814 N N 135 N 00 N
12 20250410 140453 57 100.00 KOSDAQ 유통 N N N N N 4285 125 2 3.00 116707085 27511 74.66 4200 4290 4200 5400 2915 4160 4242.20 0.42 0 5578 4333 4246 4173 4086 4013 4290 4130 63 1240 500 2990 5 1 12641883 542 14.62 1.07 12 0.22 293.00 4009.00 6020 20240617 -28.82 4100 20250409 4.51 5140 -16.63 20250107 4100 4.51 20250409 6020 -28.82 20240617 4100 4.51 20250409 2.28 Y 044960 500 63 억 52814 N N 135 N 00 N