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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045100/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
20250410,160452,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,640,2,4.22,380820495,24362,126.32,15740,15880,15180,19690,10610,15150,15631.74,14.02,0,11016,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2842,3.72,0.46,12,0.14,4242.00,34573.00,22400,20240417,-29.51,14960,20250407,5.55,17540,-9.98,20250220,14960,5.55,20250407,22400,-29.51,20240417,14960,5.55,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,613,N,00,N
20250410,150454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,660,2,4.36,360576535,23079,119.67,15740,15880,15180,19690,10610,15150,15623.58,14.02,0,10978,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2846,3.73,0.46,12,0.13,4242.00,34573.00,22400,20240417,-29.42,14960,20250407,5.68,17540,-9.86,20250220,14960,5.68,20250407,22400,-29.42,20240417,14960,5.68,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250410,140453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15860,710,2,4.69,322451690,20662,107.13,15740,15860,15180,19690,10610,15150,15606.03,14.02,0,9359,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2855,3.74,0.46,12,0.11,4242.00,34573.00,22400,20240417,-29.20,14960,20250407,6.02,17540,-9.58,20250220,14960,6.02,20250407,22400,-29.20,20240417,14960,6.02,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250410,130453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15840,690,2,4.55,303459730,19462,100.91,15740,15840,15180,19690,10610,15150,15592.42,14.02,0,9097,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2851,3.73,0.46,12,0.11,4242.00,34573.00,22400,20240417,-29.29,14960,20250407,5.88,17540,-9.69,20250220,14960,5.88,20250407,22400,-29.29,20240417,14960,5.88,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250410,120454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15590,440,2,2.90,151816590,9762,50.62,15740,15740,15180,19690,10610,15150,15551.79,14.02,0,1048,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2806,3.68,0.45,12,0.05,4242.00,34573.00,22400,20240417,-30.40,14960,20250407,4.21,17540,-11.12,20250220,14960,4.21,20250407,22400,-30.40,20240417,14960,4.21,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250410,110453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15600,450,2,2.97,134873330,8675,44.98,15740,15740,15180,19690,10610,15150,15547.36,14.02,0,730,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2808,3.68,0.45,12,0.05,4242.00,34573.00,22400,20240417,-30.36,14960,20250407,4.28,17540,-11.06,20250220,14960,4.28,20250407,22400,-30.36,20240417,14960,4.28,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250410,100453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15450,300,2,1.98,101924060,6560,34.01,15740,15740,15180,19690,10610,15150,15537.20,14.02,0,258,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2781,3.64,0.45,12,0.04,4242.00,34573.00,22400,20240417,-31.03,14960,20250407,3.28,17540,-11.92,20250220,14960,3.28,20250407,22400,-31.03,20240417,14960,3.28,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250410,090455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15660,510,2,3.37,27414030,1746,9.05,15740,15740,15630,19690,10610,15150,15701.05,14.02,0,205,15316,15232,15116,15032,14916,15275,15075,90,4540,500,11210,10,1,18000000,2819,3.69,0.45,12,0.01,4242.00,34573.00,22400,20240417,-30.09,14960,20250407,4.68,17540,-10.72,20250220,14960,4.68,20250407,22400,-30.09,20240417,14960,4.68,20250407,1.82,Y,045100,500,90 억,,2522918,N,N,2821,N,00,N
20250409,160451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15150,-120,5,-0.79,290143770,19285,111.31,15110,15200,15000,19850,10690,15270,15045.05,14.03,0,-2289,15710,15490,15340,15120,14970,15415,15045,90,4580,500,11290,10,1,18000000,2727,3.57,0.44,12,0.11,4242.00,34573.00,22400,20240417,-32.37,14960,20250407,1.27,17540,-13.63,20250220,14960,1.27,20250407,22400,-32.37,20240417,14960,1.27,20250407,1.83,Y,045100,500,90 억,,2525012,N,N,2821,N,00,N
20250409,150359,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15070,-200,5,-1.31,272863560,18141,104.71,15110,15200,15000,19850,10690,15270,15041.26,14.03,0,-1546,15710,15490,15340,15120,14970,15415,15045,90,4580,500,11290,10,1,18000000,2713,3.55,0.44,12,0.10,4242.00,34573.00,22400,20240417,-32.72,14960,20250407,0.74,17540,-14.08,20250220,14960,0.74,20250407,22400,-32.72,20240417,14960,0.74,20250407,1.83,Y,045100,500,90 억,,2525012,N,N,1771,N,00,N
20250409,140448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15060,-210,5,-1.38,194665035,12945,74.72,15110,15200,15000,19850,10690,15270,15037.86,14.03,0,-2255,15710,15490,15340,15120,14970,15415,15045,90,4580,500,11290,10,1,18000000,2711,3.55,0.44,12,0.07,4242.00,34573.00,22400,20240417,-32.77,14960,20250407,0.67,17540,-14.14,20250220,14960,0.67,20250407,22400,-32.77,20240417,14960,0.67,20250407,1.83,Y,045100,500,90 억,,2525012,N,N,1771,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 20250410 160452 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15790 640 2 4.22 380820495 24362 126.32 15740 15880 15180 19690 10610 15150 15631.74 14.02 0 11016 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2842 3.72 0.46 12 0.14 4242.00 34573.00 22400 20240417 -29.51 14960 20250407 5.55 17540 -9.98 20250220 14960 5.55 20250407 22400 -29.51 20240417 14960 5.55 20250407 1.82 Y 045100 500 90 억 2522918 N N 613 N 00 N
3 20250410 150454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15810 660 2 4.36 360576535 23079 119.67 15740 15880 15180 19690 10610 15150 15623.58 14.02 0 10978 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2846 3.73 0.46 12 0.13 4242.00 34573.00 22400 20240417 -29.42 14960 20250407 5.68 17540 -9.86 20250220 14960 5.68 20250407 22400 -29.42 20240417 14960 5.68 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
4 20250410 140453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15860 710 2 4.69 322451690 20662 107.13 15740 15860 15180 19690 10610 15150 15606.03 14.02 0 9359 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2855 3.74 0.46 12 0.11 4242.00 34573.00 22400 20240417 -29.20 14960 20250407 6.02 17540 -9.58 20250220 14960 6.02 20250407 22400 -29.20 20240417 14960 6.02 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
5 20250410 130453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15840 690 2 4.55 303459730 19462 100.91 15740 15840 15180 19690 10610 15150 15592.42 14.02 0 9097 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2851 3.73 0.46 12 0.11 4242.00 34573.00 22400 20240417 -29.29 14960 20250407 5.88 17540 -9.69 20250220 14960 5.88 20250407 22400 -29.29 20240417 14960 5.88 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
6 20250410 120454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15590 440 2 2.90 151816590 9762 50.62 15740 15740 15180 19690 10610 15150 15551.79 14.02 0 1048 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2806 3.68 0.45 12 0.05 4242.00 34573.00 22400 20240417 -30.40 14960 20250407 4.21 17540 -11.12 20250220 14960 4.21 20250407 22400 -30.40 20240417 14960 4.21 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
7 20250410 110453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15600 450 2 2.97 134873330 8675 44.98 15740 15740 15180 19690 10610 15150 15547.36 14.02 0 730 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2808 3.68 0.45 12 0.05 4242.00 34573.00 22400 20240417 -30.36 14960 20250407 4.28 17540 -11.06 20250220 14960 4.28 20250407 22400 -30.36 20240417 14960 4.28 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
8 20250410 100453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15450 300 2 1.98 101924060 6560 34.01 15740 15740 15180 19690 10610 15150 15537.20 14.02 0 258 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2781 3.64 0.45 12 0.04 4242.00 34573.00 22400 20240417 -31.03 14960 20250407 3.28 17540 -11.92 20250220 14960 3.28 20250407 22400 -31.03 20240417 14960 3.28 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
9 20250410 090455 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15660 510 2 3.37 27414030 1746 9.05 15740 15740 15630 19690 10610 15150 15701.05 14.02 0 205 15316 15232 15116 15032 14916 15275 15075 90 4540 500 11210 10 1 18000000 2819 3.69 0.45 12 0.01 4242.00 34573.00 22400 20240417 -30.09 14960 20250407 4.68 17540 -10.72 20250220 14960 4.68 20250407 22400 -30.09 20240417 14960 4.68 20250407 1.82 Y 045100 500 90 억 2522918 N N 2821 N 00 N
10 20250409 160451 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15150 -120 5 -0.79 290143770 19285 111.31 15110 15200 15000 19850 10690 15270 15045.05 14.03 0 -2289 15710 15490 15340 15120 14970 15415 15045 90 4580 500 11290 10 1 18000000 2727 3.57 0.44 12 0.11 4242.00 34573.00 22400 20240417 -32.37 14960 20250407 1.27 17540 -13.63 20250220 14960 1.27 20250407 22400 -32.37 20240417 14960 1.27 20250407 1.83 Y 045100 500 90 억 2525012 N N 2821 N 00 N
11 20250409 150359 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15070 -200 5 -1.31 272863560 18141 104.71 15110 15200 15000 19850 10690 15270 15041.26 14.03 0 -1546 15710 15490 15340 15120 14970 15415 15045 90 4580 500 11290 10 1 18000000 2713 3.55 0.44 12 0.10 4242.00 34573.00 22400 20240417 -32.72 14960 20250407 0.74 17540 -14.08 20250220 14960 0.74 20250407 22400 -32.72 20240417 14960 0.74 20250407 1.83 Y 045100 500 90 억 2525012 N N 1771 N 00 N
12 20250409 140448 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15060 -210 5 -1.38 194665035 12945 74.72 15110 15200 15000 19850 10690 15270 15037.86 14.03 0 -2255 15710 15490 15340 15120 14970 15415 15045 90 4580 500 11290 10 1 18000000 2711 3.55 0.44 12 0.07 4242.00 34573.00 22400 20240417 -32.77 14960 20250407 0.67 17540 -14.14 20250220 14960 0.67 20250407 22400 -32.77 20240417 14960 0.67 20250407 1.83 Y 045100 500 90 억 2525012 N N 1771 N 00 N