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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,80,2,1.85,231158895,53069,96.61,4315,4400,4305,5600,3025,4315,4355.24,0.85,0,5532,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,556,15.00,1.10,12,0.42,293.00,4009.00,6020,20240617,-26.99,4100,20250409,7.20,5140,-14.49,20250107,4100,7.20,20250409,6020,-26.99,20240617,4100,7.20,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,70,2,1.62,218006520,50074,91.16,4315,4400,4305,5600,3025,4315,4353.69,0.85,0,5615,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,554,14.97,1.09,12,0.40,293.00,4009.00,6020,20240617,-27.16,4100,20250409,6.95,5140,-14.69,20250107,4100,6.95,20250409,6020,-27.16,20240617,4100,6.95,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,55,2,1.27,175767340,40452,73.64,4315,4370,4305,5600,3025,4315,4345.08,0.85,0,6679,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,552,14.91,1.09,12,0.32,293.00,4009.00,6020,20240617,-27.41,4100,20250409,6.59,5140,-14.98,20250107,4100,6.59,20250409,6020,-27.41,20240617,4100,6.59,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,45,2,1.04,166629210,38358,69.83,4315,4370,4305,5600,3025,4315,4344.05,0.85,0,6066,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,551,14.88,1.09,12,0.30,293.00,4009.00,6020,20240617,-27.57,4100,20250409,6.34,5140,-15.18,20250107,4100,6.34,20250409,6020,-27.57,20240617,4100,6.34,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,45,2,1.04,147629300,34004,61.90,4315,4365,4305,5600,3025,4315,4341.53,0.85,0,5284,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,551,14.88,1.09,12,0.27,293.00,4009.00,6020,20240617,-27.57,4100,20250409,6.34,5140,-15.18,20250107,4100,6.34,20250409,6020,-27.57,20240617,4100,6.34,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,35,2,0.81,112674140,25964,47.27,4315,4365,4305,5600,3025,4315,4339.63,0.85,0,3870,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,550,14.85,1.09,12,0.21,293.00,4009.00,6020,20240617,-27.74,4100,20250409,6.10,5140,-15.37,20250107,4100,6.10,20250409,6020,-27.74,20240617,4100,6.10,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,25,2,0.58,30668400,7090,12.91,4315,4345,4305,5600,3025,4315,4325.59,0.85,0,416,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,549,14.81,1.08,12,0.06,293.00,4009.00,6020,20240617,-27.91,4100,20250409,5.85,5140,-15.56,20250107,4100,5.85,20250409,6020,-27.91,20240617,4100,5.85,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250422,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,25,2,0.58,5078860,1177,2.14,4315,4340,4315,5600,3025,4315,4315.09,0.85,0,10,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,549,14.81,1.08,12,0.01,293.00,4009.00,6020,20240617,-27.91,4100,20250409,5.85,5140,-15.56,20250107,4100,5.85,20250409,6020,-27.91,20240617,4100,5.85,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N
20250421,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,-20,5,-0.46,233694630,54141,77.75,4330,4355,4285,5630,3035,4335,4316.41,0.81,0,5255,4418,4376,4323,4281,4228,4350,4255,63,1295,500,3120,5,1,12641883,545,14.73,1.08,12,0.43,293.00,4009.00,6020,20240617,-28.32,4100,20250409,5.24,5140,-16.05,20250107,4100,5.24,20250409,6020,-28.32,20240617,4100,5.24,20250409,2.14,Y,044960,500,63 억,,102302,N,N,140,N,00,N
20250421,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,-10,5,-0.23,230510855,53404,76.69,4330,4355,4285,5630,3035,4335,4316.36,0.81,0,5238,4418,4376,4323,4281,4228,4350,4255,63,1295,500,3120,5,1,12641883,547,14.76,1.08,12,0.42,293.00,4009.00,6020,20240617,-28.16,4100,20250409,5.49,5140,-15.86,20250107,4100,5.49,20250409,6020,-28.16,20240617,4100,5.49,20250409,2.14,Y,044960,500,63 억,,102302,N,N,0,N,00,N
20250421,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-35,5,-0.81,174725055,40428,58.06,4330,4355,4300,5630,3035,4335,4321.88,0.81,0,2837,4418,4376,4323,4281,4228,4350,4255,63,1295,500,3120,5,1,12641883,544,14.68,1.07,12,0.32,293.00,4009.00,6020,20240617,-28.57,4100,20250409,4.88,5140,-16.34,20250107,4100,4.88,20250409,6020,-28.57,20240617,4100,4.88,20250409,2.14,Y,044960,500,63 억,,102302,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 20250422 160455 57 100.00 KOSDAQ 유통 N N N N N 4395 80 2 1.85 231158895 53069 96.61 4315 4400 4305 5600 3025 4315 4355.24 0.85 0 5532 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 556 15.00 1.10 12 0.42 293.00 4009.00 6020 20240617 -26.99 4100 20250409 7.20 5140 -14.49 20250107 4100 7.20 20250409 6020 -26.99 20240617 4100 7.20 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
3 20250422 150504 57 100.00 KOSDAQ 유통 N N N N N 4385 70 2 1.62 218006520 50074 91.16 4315 4400 4305 5600 3025 4315 4353.69 0.85 0 5615 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 554 14.97 1.09 12 0.40 293.00 4009.00 6020 20240617 -27.16 4100 20250409 6.95 5140 -14.69 20250107 4100 6.95 20250409 6020 -27.16 20240617 4100 6.95 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
4 20250422 140503 57 100.00 KOSDAQ 유통 N N N N N 4370 55 2 1.27 175767340 40452 73.64 4315 4370 4305 5600 3025 4315 4345.08 0.85 0 6679 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 552 14.91 1.09 12 0.32 293.00 4009.00 6020 20240617 -27.41 4100 20250409 6.59 5140 -14.98 20250107 4100 6.59 20250409 6020 -27.41 20240617 4100 6.59 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
5 20250422 130501 57 100.00 KOSDAQ 유통 N N N N N 4360 45 2 1.04 166629210 38358 69.83 4315 4370 4305 5600 3025 4315 4344.05 0.85 0 6066 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 551 14.88 1.09 12 0.30 293.00 4009.00 6020 20240617 -27.57 4100 20250409 6.34 5140 -15.18 20250107 4100 6.34 20250409 6020 -27.57 20240617 4100 6.34 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
6 20250422 120502 57 100.00 KOSDAQ 유통 N N N N N 4360 45 2 1.04 147629300 34004 61.90 4315 4365 4305 5600 3025 4315 4341.53 0.85 0 5284 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 551 14.88 1.09 12 0.27 293.00 4009.00 6020 20240617 -27.57 4100 20250409 6.34 5140 -15.18 20250107 4100 6.34 20250409 6020 -27.57 20240617 4100 6.34 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
7 20250422 110502 57 100.00 KOSDAQ 유통 N N N N N 4350 35 2 0.81 112674140 25964 47.27 4315 4365 4305 5600 3025 4315 4339.63 0.85 0 3870 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 550 14.85 1.09 12 0.21 293.00 4009.00 6020 20240617 -27.74 4100 20250409 6.10 5140 -15.37 20250107 4100 6.10 20250409 6020 -27.74 20240617 4100 6.10 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
8 20250422 100502 57 100.00 KOSDAQ 유통 N N N N N 4340 25 2 0.58 30668400 7090 12.91 4315 4345 4305 5600 3025 4315 4325.59 0.85 0 416 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 549 14.81 1.08 12 0.06 293.00 4009.00 6020 20240617 -27.91 4100 20250409 5.85 5140 -15.56 20250107 4100 5.85 20250409 6020 -27.91 20240617 4100 5.85 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
9 20250422 090503 57 100.00 KOSDAQ 유통 N N N N N 4340 25 2 0.58 5078860 1177 2.14 4315 4340 4315 5600 3025 4315 4315.09 0.85 0 10 4388 4351 4318 4281 4248 4335 4265 63 1285 500 3100 5 1 12641883 549 14.81 1.08 12 0.01 293.00 4009.00 6020 20240617 -27.91 4100 20250409 5.85 5140 -15.56 20250107 4100 5.85 20250409 6020 -27.91 20240617 4100 5.85 20250409 2.13 Y 044960 500 63 억 107560 N N 140 N 00 N
10 20250421 160453 57 100.00 KOSDAQ 유통 N N N N N 4315 -20 5 -0.46 233694630 54141 77.75 4330 4355 4285 5630 3035 4335 4316.41 0.81 0 5255 4418 4376 4323 4281 4228 4350 4255 63 1295 500 3120 5 1 12641883 545 14.73 1.08 12 0.43 293.00 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 2.14 Y 044960 500 63 억 102302 N N 140 N 00 N
11 20250421 150501 57 100.00 KOSDAQ 유통 N N N N N 4325 -10 5 -0.23 230510855 53404 76.69 4330 4355 4285 5630 3035 4335 4316.36 0.81 0 5238 4418 4376 4323 4281 4228 4350 4255 63 1295 500 3120 5 1 12641883 547 14.76 1.08 12 0.42 293.00 4009.00 6020 20240617 -28.16 4100 20250409 5.49 5140 -15.86 20250107 4100 5.49 20250409 6020 -28.16 20240617 4100 5.49 20250409 2.14 Y 044960 500 63 억 102302 N N 0 N 00 N
12 20250421 140502 57 100.00 KOSDAQ 유통 N N N N N 4300 -35 5 -0.81 174725055 40428 58.06 4330 4355 4300 5630 3035 4335 4321.88 0.81 0 2837 4418 4376 4323 4281 4228 4350 4255 63 1295 500 3120 5 1 12641883 544 14.68 1.07 12 0.32 293.00 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 2.14 Y 044960 500 63 억 102302 N N 0 N 00 N