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
045510/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
20250407,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-10,5,-1.24,22147336,28037,69.97,805,805,775,1046,564,805,789.93,0.34,0,-1049,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,256,27.41,0.56,12,0.09,29.00,1410.00,1344,20240403,-40.85,685,20241210,16.06,1265,-37.15,20250116,722,10.11,20250103,1320,-39.77,20240510,685,16.06,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-10,5,-1.24,21947791,27786,69.34,805,805,775,1046,564,805,789.89,0.34,0,-1045,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,256,27.41,0.56,12,0.09,29.00,1410.00,1344,20240403,-40.85,685,20241210,16.06,1265,-37.15,20250116,722,10.11,20250103,1320,-39.77,20240510,685,16.06,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-14,5,-1.74,16312812,20636,51.50,805,805,775,1046,564,805,790.50,0.34,0,-998,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,255,27.28,0.56,12,0.06,29.00,1410.00,1344,20240403,-41.15,685,20241210,15.47,1265,-37.47,20250116,722,9.56,20250103,1320,-40.08,20240510,685,15.47,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-16,5,-1.99,13779183,17424,43.48,805,805,775,1046,564,805,790.82,0.34,0,-773,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,254,27.21,0.56,12,0.05,29.00,1410.00,1344,20240403,-41.29,685,20241210,15.18,1265,-37.63,20250116,722,9.28,20250103,1320,-40.23,20240510,685,15.18,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-18,5,-2.24,12148139,15348,38.30,805,805,775,1046,564,805,791.51,0.34,0,-771,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,253,27.14,0.56,12,0.05,29.00,1410.00,1344,20240403,-41.44,685,20241210,14.89,1265,-37.79,20250116,722,9.00,20250103,1320,-40.38,20240510,685,14.89,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,-21,5,-2.61,11079095,13986,34.90,805,805,775,1046,564,805,792.16,0.34,0,-764,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,253,27.03,0.56,12,0.04,29.00,1410.00,1344,20240403,-41.67,685,20241210,14.45,1265,-38.02,20250116,722,8.59,20250103,1320,-40.61,20240510,685,14.45,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-8,5,-0.99,8414844,10594,26.44,805,805,775,1046,564,805,794.30,0.34,0,-964,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,257,27.48,0.57,12,0.03,29.00,1410.00,1344,20240403,-40.70,685,20241210,16.35,1265,-37.00,20250116,722,10.39,20250103,1320,-39.62,20240510,685,16.35,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250407,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-1,5,-0.12,309528,385,0.96,805,805,800,1046,564,805,803.97,0.34,0,0,829,816,804,791,779,811,786,161,241,500,560,1,1,32209292,259,27.72,0.57,12,0.00,29.00,1410.00,1344,20240403,-40.18,685,20241210,17.37,1265,-36.44,20250116,722,11.36,20250103,1320,-39.09,20240510,685,17.37,20241210,0.00,Y,045510,500,161 억,,110326,N,N,0,N,00,N
20250404,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-13,5,-1.59,32189359,40071,160.51,817,817,792,1063,573,818,803.30,0.34,0,-6970,833,825,814,806,795,820,801,161,245,500,570,1,1,32209292,259,27.76,0.57,12,0.12,29.00,1410.00,1344,20240403,-40.10,685,20241210,17.52,1265,-36.36,20250116,722,11.50,20250103,1320,-39.02,20240510,685,17.52,20241210,0.00,Y,045510,500,161 억,,109777,N,N,0,N,00,N
20250404,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,-14,5,-1.71,31473122,39181,156.94,817,817,792,1063,573,818,803.28,0.34,0,-6796,833,825,814,806,795,820,801,161,245,500,570,1,1,32209292,259,27.72,0.57,12,0.12,29.00,1410.00,1344,20240403,-40.18,685,20241210,17.37,1265,-36.44,20250116,722,11.36,20250103,1320,-39.09,20240510,685,17.37,20241210,0.00,Y,045510,500,161 억,,109777,N,N,0,N,00,N
20250404,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-13,5,-1.59,30846565,38397,153.80,817,817,792,1063,573,818,803.36,0.34,0,-6790,833,825,814,806,795,820,801,161,245,500,570,1,1,32209292,259,27.76,0.57,12,0.12,29.00,1410.00,1344,20240403,-40.10,685,20241210,17.52,1265,-36.36,20250116,722,11.50,20250103,1320,-39.02,20240510,685,17.52,20241210,0.00,Y,045510,500,161 억,,109777,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 160443 57 100.00 KOSDAQ 유통 N N N N N 795 -10 5 -1.24 22147336 28037 69.97 805 805 775 1046 564 805 789.93 0.34 0 -1049 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 256 27.41 0.56 12 0.09 29.00 1410.00 1344 20240403 -40.85 685 20241210 16.06 1265 -37.15 20250116 722 10.11 20250103 1320 -39.77 20240510 685 16.06 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
3 20250407 150447 57 100.00 KOSDAQ 유통 N N N N N 795 -10 5 -1.24 21947791 27786 69.34 805 805 775 1046 564 805 789.89 0.34 0 -1045 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 256 27.41 0.56 12 0.09 29.00 1410.00 1344 20240403 -40.85 685 20241210 16.06 1265 -37.15 20250116 722 10.11 20250103 1320 -39.77 20240510 685 16.06 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
4 20250407 140445 57 100.00 KOSDAQ 유통 N N N N N 791 -14 5 -1.74 16312812 20636 51.50 805 805 775 1046 564 805 790.50 0.34 0 -998 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 255 27.28 0.56 12 0.06 29.00 1410.00 1344 20240403 -41.15 685 20241210 15.47 1265 -37.47 20250116 722 9.56 20250103 1320 -40.08 20240510 685 15.47 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
5 20250407 130443 57 100.00 KOSDAQ 유통 N N N N N 789 -16 5 -1.99 13779183 17424 43.48 805 805 775 1046 564 805 790.82 0.34 0 -773 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 254 27.21 0.56 12 0.05 29.00 1410.00 1344 20240403 -41.29 685 20241210 15.18 1265 -37.63 20250116 722 9.28 20250103 1320 -40.23 20240510 685 15.18 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
6 20250407 120444 57 100.00 KOSDAQ 유통 N N N N N 787 -18 5 -2.24 12148139 15348 38.30 805 805 775 1046 564 805 791.51 0.34 0 -771 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 253 27.14 0.56 12 0.05 29.00 1410.00 1344 20240403 -41.44 685 20241210 14.89 1265 -37.79 20250116 722 9.00 20250103 1320 -40.38 20240510 685 14.89 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
7 20250407 110445 57 100.00 KOSDAQ 유통 N N N N N 784 -21 5 -2.61 11079095 13986 34.90 805 805 775 1046 564 805 792.16 0.34 0 -764 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 253 27.03 0.56 12 0.04 29.00 1410.00 1344 20240403 -41.67 685 20241210 14.45 1265 -38.02 20250116 722 8.59 20250103 1320 -40.61 20240510 685 14.45 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
8 20250407 100445 57 100.00 KOSDAQ 유통 N N N N N 797 -8 5 -0.99 8414844 10594 26.44 805 805 775 1046 564 805 794.30 0.34 0 -964 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 257 27.48 0.57 12 0.03 29.00 1410.00 1344 20240403 -40.70 685 20241210 16.35 1265 -37.00 20250116 722 10.39 20250103 1320 -39.62 20240510 685 16.35 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
9 20250407 090445 57 100.00 KOSDAQ 유통 N N N N N 804 -1 5 -0.12 309528 385 0.96 805 805 800 1046 564 805 803.97 0.34 0 0 829 816 804 791 779 811 786 161 241 500 560 1 1 32209292 259 27.72 0.57 12 0.00 29.00 1410.00 1344 20240403 -40.18 685 20241210 17.37 1265 -36.44 20250116 722 11.36 20250103 1320 -39.09 20240510 685 17.37 20241210 0.00 Y 045510 500 161 억 110326 N N 0 N 00 N
10 20250404 160443 57 100.00 KOSDAQ 유통 N N N N N 805 -13 5 -1.59 32189359 40071 160.51 817 817 792 1063 573 818 803.30 0.34 0 -6970 833 825 814 806 795 820 801 161 245 500 570 1 1 32209292 259 27.76 0.57 12 0.12 29.00 1410.00 1344 20240403 -40.10 685 20241210 17.52 1265 -36.36 20250116 722 11.50 20250103 1320 -39.02 20240510 685 17.52 20241210 0.00 Y 045510 500 161 억 109777 N N 0 N 00 N
11 20250404 150447 57 100.00 KOSDAQ 유통 N N N N N 804 -14 5 -1.71 31473122 39181 156.94 817 817 792 1063 573 818 803.28 0.34 0 -6796 833 825 814 806 795 820 801 161 245 500 570 1 1 32209292 259 27.72 0.57 12 0.12 29.00 1410.00 1344 20240403 -40.18 685 20241210 17.37 1265 -36.44 20250116 722 11.36 20250103 1320 -39.09 20240510 685 17.37 20241210 0.00 Y 045510 500 161 억 109777 N N 0 N 00 N
12 20250404 140448 57 100.00 KOSDAQ 유통 N N N N N 805 -13 5 -1.59 30846565 38397 153.80 817 817 792 1063 573 818 803.36 0.34 0 -6790 833 825 814 806 795 820 801 161 245 500 570 1 1 32209292 259 27.76 0.57 12 0.12 29.00 1410.00 1344 20240403 -40.10 685 20241210 17.52 1265 -36.36 20250116 722 11.50 20250103 1320 -39.02 20240510 685 17.52 20241210 0.00 Y 045510 500 161 억 109777 N N 0 N 00 N