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
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
20250414,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-50,5,-1.15,205036347,47774,93.42,4330,4330,4270,5620,3035,4330,4291.80,0.66,0,4478,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,541,14.61,1.07,12,0.38,293.00,4009.00,6020,20240617,-28.90,4100,20250409,4.39,5140,-16.73,20250107,4100,4.39,20250409,6020,-28.90,20240617,4100,4.39,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-40,5,-0.92,187506302,43682,85.42,4330,4330,4270,5620,3035,4330,4292.53,0.66,0,5788,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,542,14.64,1.07,12,0.35,293.00,4009.00,6020,20240617,-28.74,4100,20250409,4.63,5140,-16.54,20250107,4100,4.63,20250409,6020,-28.74,20240617,4100,4.63,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-30,5,-0.69,91140167,21209,41.47,4330,4330,4270,5620,3035,4330,4297.24,0.66,0,3174,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,544,14.68,1.07,12,0.17,293.00,4009.00,6020,20240617,-28.57,4100,20250409,4.88,5140,-16.34,20250107,4100,4.88,20250409,6020,-28.57,20240617,4100,4.88,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-25,5,-0.58,63930065,14890,29.12,4330,4330,4270,5620,3035,4330,4293.49,0.66,0,1750,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,544,14.69,1.07,12,0.12,293.00,4009.00,6020,20240617,-28.49,4100,20250409,5.00,5140,-16.25,20250107,4100,5.00,20250409,6020,-28.49,20240617,4100,5.00,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-35,5,-0.81,59963170,13968,27.31,4330,4330,4270,5620,3035,4330,4292.90,0.66,0,1710,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,543,14.66,1.07,12,0.11,293.00,4009.00,6020,20240617,-28.65,4100,20250409,4.76,5140,-16.44,20250107,4100,4.76,20250409,6020,-28.65,20240617,4100,4.76,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-25,5,-0.58,54372675,12666,24.77,4330,4330,4270,5620,3035,4330,4292.81,0.66,0,1485,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,544,14.69,1.07,12,0.10,293.00,4009.00,6020,20240617,-28.49,4100,20250409,5.00,5140,-16.25,20250107,4100,5.00,20250409,6020,-28.49,20240617,4100,5.00,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-25,5,-0.58,40295700,9388,18.36,4330,4330,4270,5620,3035,4330,4292.26,0.66,0,969,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,544,14.69,1.07,12,0.07,293.00,4009.00,6020,20240617,-28.49,4100,20250409,5.00,5140,-16.25,20250107,4100,5.00,20250409,6020,-28.49,20240617,4100,5.00,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
20250414,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-60,5,-1.39,20443935,4769,9.33,4330,4330,4270,5620,3035,4330,4286.84,0.66,0,901,4413,4371,4308,4266,4203,4392,4287,63,1290,500,3110,5,1,12641883,540,14.57,1.07,12,0.04,293.00,4009.00,6020,20240617,-29.07,4100,20250409,4.15,5140,-16.93,20250107,4100,4.15,20250409,6020,-29.07,20240617,4100,4.15,20250409,2.16,Y,044960,500,63 억,,83945,N,N,0,N,00,N
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
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 160452 57 100.00 KOSDAQ 유통 N N N N N 4280 -50 5 -1.15 205036347 47774 93.42 4330 4330 4270 5620 3035 4330 4291.80 0.66 0 4478 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 541 14.61 1.07 12 0.38 293.00 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 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
3 20250414 150455 57 100.00 KOSDAQ 유통 N N N N N 4290 -40 5 -0.92 187506302 43682 85.42 4330 4330 4270 5620 3035 4330 4292.53 0.66 0 5788 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 542 14.64 1.07 12 0.35 293.00 4009.00 6020 20240617 -28.74 4100 20250409 4.63 5140 -16.54 20250107 4100 4.63 20250409 6020 -28.74 20240617 4100 4.63 20250409 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
4 20250414 140455 57 100.00 KOSDAQ 유통 N N N N N 4300 -30 5 -0.69 91140167 21209 41.47 4330 4330 4270 5620 3035 4330 4297.24 0.66 0 3174 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 544 14.68 1.07 12 0.17 293.00 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 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
5 20250414 130455 57 100.00 KOSDAQ 유통 N N N N N 4305 -25 5 -0.58 63930065 14890 29.12 4330 4330 4270 5620 3035 4330 4293.49 0.66 0 1750 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 544 14.69 1.07 12 0.12 293.00 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 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
6 20250414 120456 57 100.00 KOSDAQ 유통 N N N N N 4295 -35 5 -0.81 59963170 13968 27.31 4330 4330 4270 5620 3035 4330 4292.90 0.66 0 1710 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 543 14.66 1.07 12 0.11 293.00 4009.00 6020 20240617 -28.65 4100 20250409 4.76 5140 -16.44 20250107 4100 4.76 20250409 6020 -28.65 20240617 4100 4.76 20250409 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
7 20250414 110453 57 100.00 KOSDAQ 유통 N N N N N 4305 -25 5 -0.58 54372675 12666 24.77 4330 4330 4270 5620 3035 4330 4292.81 0.66 0 1485 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 544 14.69 1.07 12 0.10 293.00 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 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
8 20250414 100455 57 100.00 KOSDAQ 유통 N N N N N 4305 -25 5 -0.58 40295700 9388 18.36 4330 4330 4270 5620 3035 4330 4292.26 0.66 0 969 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 544 14.69 1.07 12 0.07 293.00 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 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
9 20250414 090456 57 100.00 KOSDAQ 유통 N N N N N 4270 -60 5 -1.39 20443935 4769 9.33 4330 4330 4270 5620 3035 4330 4286.84 0.66 0 901 4413 4371 4308 4266 4203 4392 4287 63 1290 500 3110 5 1 12641883 540 14.57 1.07 12 0.04 293.00 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 2.16 Y 044960 500 63 억 83945 N N 0 N 00 N
10 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
11 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
12 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