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
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
20250414,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12920,-80,5,-0.62,128771500,9823,269.12,12880,13340,12880,16900,9100,13000,13109.18,1.56,0,2923,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,805,-85.00,1.26,12,0.16,-152.00,10249.00,31100,20240604,-58.46,12210,20250409,5.81,17880,-27.74,20250114,12210,5.81,20250409,31100,-58.46,20240604,12210,5.81,20250409,2.06,Y,000440,500,31 억,,97067,N,N,272,N,00,N
20250414,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13060,60,2,0.46,111798400,8519,233.40,12880,13340,12880,16900,9100,13000,13123.42,1.56,0,3000,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,813,-85.92,1.27,12,0.14,-152.00,10249.00,31100,20240604,-58.01,12210,20250409,6.96,17880,-26.96,20250114,12210,6.96,20250409,31100,-58.01,20240604,12210,6.96,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250414,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13130,130,2,1.00,59479970,4510,123.56,12880,13340,12880,16900,9100,13000,13188.46,1.56,0,783,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,818,-86.38,1.28,12,0.07,-152.00,10249.00,31100,20240604,-57.78,12210,20250409,7.53,17880,-26.57,20250114,12210,7.53,20250409,31100,-57.78,20240604,12210,7.53,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250414,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13270,270,2,2.08,39273290,2972,81.42,12880,13340,12880,16900,9100,13000,13214.43,1.56,0,269,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,826,-87.30,1.29,12,0.05,-152.00,10249.00,31100,20240604,-57.33,12210,20250409,8.68,17880,-25.78,20250114,12210,8.68,20250409,31100,-57.33,20240604,12210,8.68,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250414,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13210,210,2,1.62,35451530,2684,73.53,12880,13340,12880,16900,9100,13000,13208.47,1.56,0,348,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,823,-86.91,1.29,12,0.04,-152.00,10249.00,31100,20240604,-57.52,12210,20250409,8.19,17880,-26.12,20250114,12210,8.19,20250409,31100,-57.52,20240604,12210,8.19,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250414,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13190,190,2,1.46,24609920,1864,51.07,12880,13340,12880,16900,9100,13000,13202.75,1.56,0,791,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,821,-86.78,1.29,12,0.03,-152.00,10249.00,31100,20240604,-57.59,12210,20250409,8.03,17880,-26.23,20250114,12210,8.03,20250409,31100,-57.59,20240604,12210,8.03,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250414,100106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13260,260,2,2.00,19519120,1479,40.52,12880,13340,12880,16900,9100,13000,13197.51,1.56,0,640,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,826,-87.24,1.29,12,0.02,-152.00,10249.00,31100,20240604,-57.36,12210,20250409,8.60,17880,-25.84,20250114,12210,8.60,20250409,31100,-57.36,20240604,12210,8.60,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250414,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12880,-120,5,-0.92,2125330,165,4.52,12880,13010,12880,16900,9100,13000,12880.79,1.56,0,0,13286,13142,12956,12812,12626,13215,12885,31,3900,500,8320,10,1,6227130,802,-84.74,1.26,12,0.00,-152.00,10249.00,31100,20240604,-58.59,12210,20250409,5.49,17880,-27.96,20250114,12210,5.49,20250409,31100,-58.59,20240604,12210,5.49,20250409,2.06,Y,000440,500,31 억,,97067,N,N,293,N,00,N
20250411,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13000,-170,5,-1.29,47017960,3650,30.70,12920,13100,12770,17120,9220,13170,12881.47,1.55,0,553,13556,13362,13006,12812,12456,13460,12910,31,3950,500,8420,10,1,6227130,810,-85.53,1.27,12,0.06,-152.00,10249.00,31100,20240604,-58.20,12210,20250409,6.47,17880,-27.29,20250114,12210,6.47,20250409,31100,-58.20,20240604,12210,6.47,20250409,2.00,Y,000440,500,31 억,,96516,N,N,293,N,00,N
20250411,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13010,-160,5,-1.21,42491270,3302,27.78,12920,13100,12770,17120,9220,13170,12868.34,1.55,0,381,13556,13362,13006,12812,12456,13460,12910,31,3950,500,8420,10,1,6227130,810,-85.59,1.27,12,0.05,-152.00,10249.00,31100,20240604,-58.17,12210,20250409,6.55,17880,-27.24,20250114,12210,6.55,20250409,31100,-58.17,20240604,12210,6.55,20250409,2.00,Y,000440,500,31 억,,96516,N,N,517,N,00,N
20250411,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13030,-140,5,-1.06,39966020,3107,26.14,12920,13100,12770,17120,9220,13170,12863.22,1.55,0,347,13556,13362,13006,12812,12456,13460,12910,31,3950,500,8420,10,1,6227130,811,-85.72,1.27,12,0.05,-152.00,10249.00,31100,20240604,-58.10,12210,20250409,6.72,17880,-27.13,20250114,12210,6.72,20250409,31100,-58.10,20240604,12210,6.72,20250409,2.00,Y,000440,500,31 억,,96516,N,N,517,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 160107 57 100.00 KOSDAQ 유통 N N N N N 12920 -80 5 -0.62 128771500 9823 269.12 12880 13340 12880 16900 9100 13000 13109.18 1.56 0 2923 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 805 -85.00 1.26 12 0.16 -152.00 10249.00 31100 20240604 -58.46 12210 20250409 5.81 17880 -27.74 20250114 12210 5.81 20250409 31100 -58.46 20240604 12210 5.81 20250409 2.06 Y 000440 500 31 억 97067 N N 272 N 00 N
3 20250414 150107 57 100.00 KOSDAQ 유통 N N N N N 13060 60 2 0.46 111798400 8519 233.40 12880 13340 12880 16900 9100 13000 13123.42 1.56 0 3000 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 813 -85.92 1.27 12 0.14 -152.00 10249.00 31100 20240604 -58.01 12210 20250409 6.96 17880 -26.96 20250114 12210 6.96 20250409 31100 -58.01 20240604 12210 6.96 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
4 20250414 140106 57 100.00 KOSDAQ 유통 N N N N N 13130 130 2 1.00 59479970 4510 123.56 12880 13340 12880 16900 9100 13000 13188.46 1.56 0 783 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 818 -86.38 1.28 12 0.07 -152.00 10249.00 31100 20240604 -57.78 12210 20250409 7.53 17880 -26.57 20250114 12210 7.53 20250409 31100 -57.78 20240604 12210 7.53 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
5 20250414 130106 57 100.00 KOSDAQ 유통 N N N N N 13270 270 2 2.08 39273290 2972 81.42 12880 13340 12880 16900 9100 13000 13214.43 1.56 0 269 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 826 -87.30 1.29 12 0.05 -152.00 10249.00 31100 20240604 -57.33 12210 20250409 8.68 17880 -25.78 20250114 12210 8.68 20250409 31100 -57.33 20240604 12210 8.68 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
6 20250414 120107 57 100.00 KOSDAQ 유통 N N N N N 13210 210 2 1.62 35451530 2684 73.53 12880 13340 12880 16900 9100 13000 13208.47 1.56 0 348 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 823 -86.91 1.29 12 0.04 -152.00 10249.00 31100 20240604 -57.52 12210 20250409 8.19 17880 -26.12 20250114 12210 8.19 20250409 31100 -57.52 20240604 12210 8.19 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
7 20250414 110106 57 100.00 KOSDAQ 유통 N N N N N 13190 190 2 1.46 24609920 1864 51.07 12880 13340 12880 16900 9100 13000 13202.75 1.56 0 791 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 821 -86.78 1.29 12 0.03 -152.00 10249.00 31100 20240604 -57.59 12210 20250409 8.03 17880 -26.23 20250114 12210 8.03 20250409 31100 -57.59 20240604 12210 8.03 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
8 20250414 100106 57 100.00 KOSDAQ 유통 N N N N N 13260 260 2 2.00 19519120 1479 40.52 12880 13340 12880 16900 9100 13000 13197.51 1.56 0 640 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 826 -87.24 1.29 12 0.02 -152.00 10249.00 31100 20240604 -57.36 12210 20250409 8.60 17880 -25.84 20250114 12210 8.60 20250409 31100 -57.36 20240604 12210 8.60 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
9 20250414 090106 57 100.00 KOSDAQ 유통 N N N N N 12880 -120 5 -0.92 2125330 165 4.52 12880 13010 12880 16900 9100 13000 12880.79 1.56 0 0 13286 13142 12956 12812 12626 13215 12885 31 3900 500 8320 10 1 6227130 802 -84.74 1.26 12 0.00 -152.00 10249.00 31100 20240604 -58.59 12210 20250409 5.49 17880 -27.96 20250114 12210 5.49 20250409 31100 -58.59 20240604 12210 5.49 20250409 2.06 Y 000440 500 31 억 97067 N N 293 N 00 N
10 20250411 160107 57 100.00 KOSDAQ 유통 N N N N N 13000 -170 5 -1.29 47017960 3650 30.70 12920 13100 12770 17120 9220 13170 12881.47 1.55 0 553 13556 13362 13006 12812 12456 13460 12910 31 3950 500 8420 10 1 6227130 810 -85.53 1.27 12 0.06 -152.00 10249.00 31100 20240604 -58.20 12210 20250409 6.47 17880 -27.29 20250114 12210 6.47 20250409 31100 -58.20 20240604 12210 6.47 20250409 2.00 Y 000440 500 31 억 96516 N N 293 N 00 N
11 20250411 150106 57 100.00 KOSDAQ 유통 N N N N N 13010 -160 5 -1.21 42491270 3302 27.78 12920 13100 12770 17120 9220 13170 12868.34 1.55 0 381 13556 13362 13006 12812 12456 13460 12910 31 3950 500 8420 10 1 6227130 810 -85.59 1.27 12 0.05 -152.00 10249.00 31100 20240604 -58.17 12210 20250409 6.55 17880 -27.24 20250114 12210 6.55 20250409 31100 -58.17 20240604 12210 6.55 20250409 2.00 Y 000440 500 31 억 96516 N N 517 N 00 N
12 20250411 140107 57 100.00 KOSDAQ 유통 N N N N N 13030 -140 5 -1.06 39966020 3107 26.14 12920 13100 12770 17120 9220 13170 12863.22 1.55 0 347 13556 13362 13006 12812 12456 13460 12910 31 3950 500 8420 10 1 6227130 811 -85.72 1.27 12 0.05 -152.00 10249.00 31100 20240604 -58.10 12210 20250409 6.72 17880 -27.13 20250114 12210 6.72 20250409 31100 -58.10 20240604 12210 6.72 20250409 2.00 Y 000440 500 31 억 96516 N N 517 N 00 N