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
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
20250414,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-10,5,-1.08,67172299,72594,64.63,920,942,910,1209,651,930,925.31,0.54,0,-727,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,296,31.72,0.65,12,0.23,29.00,1410.00,1344,20240403,-31.55,685,20241210,34.31,1265,-27.27,20250116,722,27.42,20250103,1320,-30.30,20240510,685,34.31,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,-1,5,-0.11,64851835,70075,62.38,920,942,910,1209,651,930,925.46,0.54,0,-144,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,299,32.03,0.66,12,0.22,29.00,1410.00,1344,20240403,-30.88,685,20241210,35.62,1265,-26.56,20250116,722,28.67,20250103,1320,-29.62,20240510,685,35.62,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,927,-3,5,-0.32,58636360,63377,56.42,920,942,910,1209,651,930,925.20,0.54,0,-664,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,299,31.97,0.66,12,0.20,29.00,1410.00,1344,20240403,-31.03,685,20241210,35.33,1265,-26.72,20250116,722,28.39,20250103,1320,-29.77,20240510,685,35.33,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,130457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,931,1,2,0.11,55973757,60509,53.87,920,942,910,1209,651,930,925.05,0.54,0,-698,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,300,32.10,0.66,12,0.19,29.00,1410.00,1344,20240403,-30.73,685,20241210,35.91,1265,-26.40,20250116,722,28.95,20250103,1320,-29.47,20240510,685,35.91,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,931,1,2,0.11,49905682,53990,48.06,920,942,910,1209,651,930,924.35,0.54,0,969,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,300,32.10,0.66,12,0.17,29.00,1410.00,1344,20240403,-30.73,685,20241210,35.91,1265,-26.40,20250116,722,28.95,20250103,1320,-29.47,20240510,685,35.91,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,110455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,-4,5,-0.43,39208347,42451,37.79,920,942,910,1209,651,930,923.61,0.54,0,986,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,298,31.93,0.66,12,0.13,29.00,1410.00,1344,20240403,-31.10,685,20241210,35.18,1265,-26.80,20250116,722,28.25,20250103,1320,-29.85,20240510,685,35.18,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-16,5,-1.72,29814930,32219,28.68,920,942,910,1209,651,930,925.38,0.54,0,1108,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,294,31.52,0.65,12,0.10,29.00,1410.00,1344,20240403,-31.99,685,20241210,33.43,1265,-27.75,20250116,722,26.59,20250103,1320,-30.76,20240510,685,33.43,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250414,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,942,12,2,1.29,6725469,7293,6.49,920,942,910,1209,651,930,922.18,0.54,0,397,982,955,915,888,848,969,902,161,279,500,650,1,1,32209292,303,32.48,0.67,12,0.02,29.00,1410.00,1344,20240403,-29.91,685,20241210,37.52,1265,-25.53,20250116,722,30.47,20250103,1320,-28.64,20240510,685,37.52,20241210,0.00,Y,045510,500,161 억,,172770,N,N,0,N,00,N
20250411,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,33,2,3.68,100544039,110379,92.41,889,942,875,1166,628,897,910.90,0.54,0,-1794,949,922,893,866,837,936,880,161,269,500,620,1,1,32209292,300,32.07,0.66,12,0.34,29.00,1410.00,1344,20240403,-30.80,685,20241210,35.77,1265,-26.48,20250116,722,28.81,20250103,1320,-29.55,20240510,685,35.77,20241210,0.00,Y,045510,500,161 억,,174494,N,N,0,N,00,N
20250411,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,6,2,0.67,94202142,103513,86.66,889,942,875,1166,628,897,910.05,0.54,0,-1298,949,922,893,866,837,936,880,161,269,500,620,1,1,32209292,291,31.14,0.64,12,0.32,29.00,1410.00,1344,20240403,-32.81,685,20241210,31.82,1265,-28.62,20250116,722,25.07,20250103,1320,-31.59,20240510,685,31.82,20241210,0.00,Y,045510,500,161 억,,174494,N,N,0,N,00,N
20250411,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,7,2,0.78,91633879,100662,84.27,889,942,875,1166,628,897,910.31,0.54,0,-1239,949,922,893,866,837,936,880,161,269,500,620,1,1,32209292,291,31.17,0.64,12,0.31,29.00,1410.00,1344,20240403,-32.74,685,20241210,31.97,1265,-28.54,20250116,722,25.21,20250103,1320,-31.52,20240510,685,31.97,20241210,0.00,Y,045510,500,161 억,,174494,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 20250414 160454 57 100.00 KOSDAQ 유통 N N N N N 920 -10 5 -1.08 67172299 72594 64.63 920 942 910 1209 651 930 925.31 0.54 0 -727 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 296 31.72 0.65 12 0.23 29.00 1410.00 1344 20240403 -31.55 685 20241210 34.31 1265 -27.27 20250116 722 27.42 20250103 1320 -30.30 20240510 685 34.31 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
3 20250414 150457 57 100.00 KOSDAQ 유통 N N N N N 929 -1 5 -0.11 64851835 70075 62.38 920 942 910 1209 651 930 925.46 0.54 0 -144 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 299 32.03 0.66 12 0.22 29.00 1410.00 1344 20240403 -30.88 685 20241210 35.62 1265 -26.56 20250116 722 28.67 20250103 1320 -29.62 20240510 685 35.62 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
4 20250414 140457 57 100.00 KOSDAQ 유통 N N N N N 927 -3 5 -0.32 58636360 63377 56.42 920 942 910 1209 651 930 925.20 0.54 0 -664 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 299 31.97 0.66 12 0.20 29.00 1410.00 1344 20240403 -31.03 685 20241210 35.33 1265 -26.72 20250116 722 28.39 20250103 1320 -29.77 20240510 685 35.33 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
5 20250414 130457 57 100.00 KOSDAQ 유통 N N N N N 931 1 2 0.11 55973757 60509 53.87 920 942 910 1209 651 930 925.05 0.54 0 -698 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 300 32.10 0.66 12 0.19 29.00 1410.00 1344 20240403 -30.73 685 20241210 35.91 1265 -26.40 20250116 722 28.95 20250103 1320 -29.47 20240510 685 35.91 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
6 20250414 120458 57 100.00 KOSDAQ 유통 N N N N N 931 1 2 0.11 49905682 53990 48.06 920 942 910 1209 651 930 924.35 0.54 0 969 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 300 32.10 0.66 12 0.17 29.00 1410.00 1344 20240403 -30.73 685 20241210 35.91 1265 -26.40 20250116 722 28.95 20250103 1320 -29.47 20240510 685 35.91 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
7 20250414 110455 57 100.00 KOSDAQ 유통 N N N N N 926 -4 5 -0.43 39208347 42451 37.79 920 942 910 1209 651 930 923.61 0.54 0 986 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 298 31.93 0.66 12 0.13 29.00 1410.00 1344 20240403 -31.10 685 20241210 35.18 1265 -26.80 20250116 722 28.25 20250103 1320 -29.85 20240510 685 35.18 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
8 20250414 100457 57 100.00 KOSDAQ 유통 N N N N N 914 -16 5 -1.72 29814930 32219 28.68 920 942 910 1209 651 930 925.38 0.54 0 1108 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 294 31.52 0.65 12 0.10 29.00 1410.00 1344 20240403 -31.99 685 20241210 33.43 1265 -27.75 20250116 722 26.59 20250103 1320 -30.76 20240510 685 33.43 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
9 20250414 090457 57 100.00 KOSDAQ 유통 N N N N N 942 12 2 1.29 6725469 7293 6.49 920 942 910 1209 651 930 922.18 0.54 0 397 982 955 915 888 848 969 902 161 279 500 650 1 1 32209292 303 32.48 0.67 12 0.02 29.00 1410.00 1344 20240403 -29.91 685 20241210 37.52 1265 -25.53 20250116 722 30.47 20250103 1320 -28.64 20240510 685 37.52 20241210 0.00 Y 045510 500 161 억 172770 N N 0 N 00 N
10 20250411 160452 57 100.00 KOSDAQ 유통 N N N N N 930 33 2 3.68 100544039 110379 92.41 889 942 875 1166 628 897 910.90 0.54 0 -1794 949 922 893 866 837 936 880 161 269 500 620 1 1 32209292 300 32.07 0.66 12 0.34 29.00 1410.00 1344 20240403 -30.80 685 20241210 35.77 1265 -26.48 20250116 722 28.81 20250103 1320 -29.55 20240510 685 35.77 20241210 0.00 Y 045510 500 161 억 174494 N N 0 N 00 N
11 20250411 150456 57 100.00 KOSDAQ 유통 N N N N N 903 6 2 0.67 94202142 103513 86.66 889 942 875 1166 628 897 910.05 0.54 0 -1298 949 922 893 866 837 936 880 161 269 500 620 1 1 32209292 291 31.14 0.64 12 0.32 29.00 1410.00 1344 20240403 -32.81 685 20241210 31.82 1265 -28.62 20250116 722 25.07 20250103 1320 -31.59 20240510 685 31.82 20241210 0.00 Y 045510 500 161 억 174494 N N 0 N 00 N
12 20250411 140455 57 100.00 KOSDAQ 유통 N N N N N 904 7 2 0.78 91633879 100662 84.27 889 942 875 1166 628 897 910.31 0.54 0 -1239 949 922 893 866 837 936 880 161 269 500 620 1 1 32209292 291 31.17 0.64 12 0.31 29.00 1410.00 1344 20240403 -32.74 685 20241210 31.97 1265 -28.54 20250116 722 25.21 20250103 1320 -31.52 20240510 685 31.97 20241210 0.00 Y 045510 500 161 억 174494 N N 0 N 00 N