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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16230,-50,5,-0.31,278413795,17174,48.21,16230,16300,16130,21150,11400,16280,16211.35,14.17,0,6374,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2921,3.83,0.47,12,0.10,4242.00,34573.00,21950,20240613,-26.06,14960,20250407,8.49,17540,-7.47,20250220,14960,8.49,20250407,21950,-26.06,20240613,14960,8.49,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,538,N,00,N
20250430,150511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16180,-100,5,-0.61,273024775,16842,47.28,16230,16300,16130,21150,11400,16280,16210.95,14.17,0,6276,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2912,3.81,0.47,12,0.09,4242.00,34573.00,21950,20240613,-26.29,14960,20250407,8.16,17540,-7.75,20250220,14960,8.16,20250407,21950,-26.29,20240613,14960,8.16,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250430,140512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16240,-40,5,-0.25,258060730,15920,44.69,16230,16300,16130,21150,11400,16280,16209.84,14.17,0,5946,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2923,3.83,0.47,12,0.09,4242.00,34573.00,21950,20240613,-26.01,14960,20250407,8.56,17540,-7.41,20250220,14960,8.56,20250407,21950,-26.01,20240613,14960,8.56,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250430,130512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16260,-20,5,-0.12,247184430,15250,42.81,16230,16300,16130,21150,11400,16280,16208.82,14.17,0,5571,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2927,3.83,0.47,12,0.08,4242.00,34573.00,21950,20240613,-25.92,14960,20250407,8.69,17540,-7.30,20250220,14960,8.69,20250407,21950,-25.92,20240613,14960,8.69,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250430,120514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16250,-30,5,-0.18,145077840,8972,25.19,16230,16300,16130,21150,11400,16280,16170.07,14.17,0,484,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2925,3.83,0.47,12,0.05,4242.00,34573.00,21950,20240613,-25.97,14960,20250407,8.62,17540,-7.35,20250220,14960,8.62,20250407,21950,-25.97,20240613,14960,8.62,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250430,110511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16230,-50,5,-0.31,125079470,7740,21.73,16230,16300,16130,21150,11400,16280,16160.14,14.17,0,525,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2921,3.83,0.47,12,0.04,4242.00,34573.00,21950,20240613,-26.06,14960,20250407,8.49,17540,-7.47,20250220,14960,8.49,20250407,21950,-26.06,20240613,14960,8.49,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250430,100514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16280,0,3,0.00,22354540,1378,3.87,16230,16300,16170,21150,11400,16280,16222.45,14.17,0,167,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2930,3.84,0.47,12,0.01,4242.00,34573.00,21950,20240613,-25.83,14960,20250407,8.82,17540,-7.18,20250220,14960,8.82,20250407,21950,-25.83,20240613,14960,8.82,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250430,090514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16220,-60,5,-0.37,2872630,177,0.50,16230,16240,16220,21150,11400,16280,16229.55,14.17,0,-4,16460,16370,16210,16120,15960,16415,16165,90,4870,500,12040,10,1,18000000,2920,3.82,0.47,12,0.00,4242.00,34573.00,21950,20240613,-26.10,14960,20250407,8.42,17540,-7.53,20250220,14960,8.42,20250407,21950,-26.10,20240613,14960,8.42,20250407,1.77,Y,045100,500,90 억,,2551378,N,N,573,N,00,N
20250429,160507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16280,40,2,0.25,575646110,35575,332.60,16240,16300,16050,21100,11370,16240,16181.20,14.11,0,12160,16346,16292,16196,16142,16046,16320,16170,90,4860,500,12010,10,1,18000000,2930,3.84,0.47,12,0.20,4242.00,34573.00,21950,20240613,-25.83,14960,20250407,8.82,17540,-7.18,20250220,14960,8.82,20250407,21950,-25.83,20240613,14960,8.82,20250407,1.79,Y,045100,500,90 억,,2539535,N,N,573,N,00,N
20250429,150510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16240,0,3,0.00,539859540,33375,312.03,16240,16280,16050,21100,11370,16240,16175.57,14.11,0,12560,16346,16292,16196,16142,16046,16320,16170,90,4860,500,12010,10,1,18000000,2923,3.83,0.47,12,0.19,4242.00,34573.00,21950,20240613,-26.01,14960,20250407,8.56,17540,-7.41,20250220,14960,8.56,20250407,21950,-26.01,20240613,14960,8.56,20250407,1.79,Y,045100,500,90 억,,2539535,N,N,454,N,00,N
20250429,140510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16260,20,2,0.12,494236870,30563,285.74,16240,16280,16050,21100,11370,16240,16171.08,14.11,0,12163,16346,16292,16196,16142,16046,16320,16170,90,4860,500,12010,10,1,18000000,2927,3.83,0.47,12,0.17,4242.00,34573.00,21950,20240613,-25.92,14960,20250407,8.69,17540,-7.30,20250220,14960,8.69,20250407,21950,-25.92,20240613,14960,8.69,20250407,1.79,Y,045100,500,90 억,,2539535,N,N,454,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 20250430 160507 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16230 -50 5 -0.31 278413795 17174 48.21 16230 16300 16130 21150 11400 16280 16211.35 14.17 0 6374 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2921 3.83 0.47 12 0.10 4242.00 34573.00 21950 20240613 -26.06 14960 20250407 8.49 17540 -7.47 20250220 14960 8.49 20250407 21950 -26.06 20240613 14960 8.49 20250407 1.77 Y 045100 500 90 억 2551378 N N 538 N 00 N
3 20250430 150511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16180 -100 5 -0.61 273024775 16842 47.28 16230 16300 16130 21150 11400 16280 16210.95 14.17 0 6276 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2912 3.81 0.47 12 0.09 4242.00 34573.00 21950 20240613 -26.29 14960 20250407 8.16 17540 -7.75 20250220 14960 8.16 20250407 21950 -26.29 20240613 14960 8.16 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
4 20250430 140512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16240 -40 5 -0.25 258060730 15920 44.69 16230 16300 16130 21150 11400 16280 16209.84 14.17 0 5946 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2923 3.83 0.47 12 0.09 4242.00 34573.00 21950 20240613 -26.01 14960 20250407 8.56 17540 -7.41 20250220 14960 8.56 20250407 21950 -26.01 20240613 14960 8.56 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
5 20250430 130512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16260 -20 5 -0.12 247184430 15250 42.81 16230 16300 16130 21150 11400 16280 16208.82 14.17 0 5571 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2927 3.83 0.47 12 0.08 4242.00 34573.00 21950 20240613 -25.92 14960 20250407 8.69 17540 -7.30 20250220 14960 8.69 20250407 21950 -25.92 20240613 14960 8.69 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
6 20250430 120514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16250 -30 5 -0.18 145077840 8972 25.19 16230 16300 16130 21150 11400 16280 16170.07 14.17 0 484 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2925 3.83 0.47 12 0.05 4242.00 34573.00 21950 20240613 -25.97 14960 20250407 8.62 17540 -7.35 20250220 14960 8.62 20250407 21950 -25.97 20240613 14960 8.62 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
7 20250430 110511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16230 -50 5 -0.31 125079470 7740 21.73 16230 16300 16130 21150 11400 16280 16160.14 14.17 0 525 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2921 3.83 0.47 12 0.04 4242.00 34573.00 21950 20240613 -26.06 14960 20250407 8.49 17540 -7.47 20250220 14960 8.49 20250407 21950 -26.06 20240613 14960 8.49 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
8 20250430 100514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16280 0 3 0.00 22354540 1378 3.87 16230 16300 16170 21150 11400 16280 16222.45 14.17 0 167 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2930 3.84 0.47 12 0.01 4242.00 34573.00 21950 20240613 -25.83 14960 20250407 8.82 17540 -7.18 20250220 14960 8.82 20250407 21950 -25.83 20240613 14960 8.82 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
9 20250430 090514 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16220 -60 5 -0.37 2872630 177 0.50 16230 16240 16220 21150 11400 16280 16229.55 14.17 0 -4 16460 16370 16210 16120 15960 16415 16165 90 4870 500 12040 10 1 18000000 2920 3.82 0.47 12 0.00 4242.00 34573.00 21950 20240613 -26.10 14960 20250407 8.42 17540 -7.53 20250220 14960 8.42 20250407 21950 -26.10 20240613 14960 8.42 20250407 1.77 Y 045100 500 90 억 2551378 N N 573 N 00 N
10 20250429 160507 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16280 40 2 0.25 575646110 35575 332.60 16240 16300 16050 21100 11370 16240 16181.20 14.11 0 12160 16346 16292 16196 16142 16046 16320 16170 90 4860 500 12010 10 1 18000000 2930 3.84 0.47 12 0.20 4242.00 34573.00 21950 20240613 -25.83 14960 20250407 8.82 17540 -7.18 20250220 14960 8.82 20250407 21950 -25.83 20240613 14960 8.82 20250407 1.79 Y 045100 500 90 억 2539535 N N 573 N 00 N
11 20250429 150510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16240 0 3 0.00 539859540 33375 312.03 16240 16280 16050 21100 11370 16240 16175.57 14.11 0 12560 16346 16292 16196 16142 16046 16320 16170 90 4860 500 12010 10 1 18000000 2923 3.83 0.47 12 0.19 4242.00 34573.00 21950 20240613 -26.01 14960 20250407 8.56 17540 -7.41 20250220 14960 8.56 20250407 21950 -26.01 20240613 14960 8.56 20250407 1.79 Y 045100 500 90 억 2539535 N N 454 N 00 N
12 20250429 140510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 16260 20 2 0.12 494236870 30563 285.74 16240 16280 16050 21100 11370 16240 16171.08 14.11 0 12163 16346 16292 16196 16142 16046 16320 16170 90 4860 500 12010 10 1 18000000 2927 3.83 0.47 12 0.17 4242.00 34573.00 21950 20240613 -25.92 14960 20250407 8.69 17540 -7.30 20250220 14960 8.69 20250407 21950 -25.92 20240613 14960 8.69 20250407 1.79 Y 045100 500 90 억 2539535 N N 454 N 00 N