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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15950,90,2,0.57,171972015,10791,81.66,15880,16000,15860,20600,11110,15860,15936.62,14.17,0,621,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2871,3.76,0.46,12,0.06,4242.00,34573.00,22400,20240417,-28.79,14960,20250407,6.62,17540,-9.06,20250220,14960,6.62,20250407,21950,-27.33,20240613,14960,6.62,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,391,N,00,N
20250421,150502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,60,2,0.38,137242925,8612,65.17,15880,16000,15860,20600,11110,15860,15936.24,14.17,0,638,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2866,3.75,0.46,12,0.05,4242.00,34573.00,22400,20240417,-28.93,14960,20250407,6.42,17540,-9.24,20250220,14960,6.42,20250407,21950,-27.47,20240613,14960,6.42,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250421,140503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,60,2,0.38,122735875,7699,58.26,15880,16000,15860,20600,11110,15860,15941.79,14.17,0,704,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2866,3.75,0.46,12,0.04,4242.00,34573.00,22400,20240417,-28.93,14960,20250407,6.42,17540,-9.24,20250220,14960,6.42,20250407,21950,-27.47,20240613,14960,6.42,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250421,130502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,60,2,0.38,119265205,7481,56.61,15880,16000,15860,20600,11110,15860,15942.41,14.17,0,877,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2866,3.75,0.46,12,0.04,4242.00,34573.00,22400,20240417,-28.93,14960,20250407,6.42,17540,-9.24,20250220,14960,6.42,20250407,21950,-27.47,20240613,14960,6.42,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250421,120501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15930,70,2,0.44,104007155,6523,49.36,15880,16000,15860,20600,11110,15860,15944.68,14.17,0,1673,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2867,3.76,0.46,12,0.04,4242.00,34573.00,22400,20240417,-28.88,14960,20250407,6.48,17540,-9.18,20250220,14960,6.48,20250407,21950,-27.43,20240613,14960,6.48,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250421,110502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15980,120,2,0.76,100670970,6314,47.78,15880,16000,15860,20600,11110,15860,15944.09,14.17,0,1681,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2876,3.77,0.46,12,0.04,4242.00,34573.00,22400,20240417,-28.66,14960,20250407,6.82,17540,-8.89,20250220,14960,6.82,20250407,21950,-27.20,20240613,14960,6.82,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250421,100458,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15940,80,2,0.50,78600010,4929,37.30,15880,16000,15860,20600,11110,15860,15946.44,14.17,0,1566,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2869,3.76,0.46,12,0.03,4242.00,34573.00,22400,20240417,-28.84,14960,20250407,6.55,17540,-9.12,20250220,14960,6.55,20250407,21950,-27.38,20240613,14960,6.55,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250421,090513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,40,2,0.25,6696460,422,3.19,15880,15900,15860,20600,11110,15860,15868.39,14.17,0,-298,16053,15956,15793,15696,15533,16005,15745,90,4740,500,11730,10,1,18000000,2862,3.75,0.46,12,0.00,4242.00,34573.00,22400,20240417,-29.02,14960,20250407,6.28,17540,-9.35,20250220,14960,6.28,20250407,21950,-27.56,20240613,14960,6.28,20250407,1.80,Y,045100,500,90 억,,2550531,N,N,244,N,00,N
20250418,160454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15860,80,2,0.51,208878545,13215,88.97,15780,15890,15630,20500,11050,15780,15806.17,14.14,0,4671,15926,15852,15776,15702,15626,15890,15740,90,4720,500,11670,10,1,18000000,2855,3.74,0.46,12,0.07,4242.00,34573.00,22400,20240417,-29.20,14960,20250407,6.02,17540,-9.58,20250220,14960,6.02,20250407,21950,-27.74,20240613,14960,6.02,20250407,1.81,Y,045100,500,90 억,,2545910,N,N,244,N,00,N
20250418,150459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15870,90,2,0.57,178582665,11303,76.09,15780,15890,15630,20500,11050,15780,15799.58,14.14,0,3957,15926,15852,15776,15702,15626,15890,15740,90,4720,500,11670,10,1,18000000,2857,3.74,0.46,12,0.06,4242.00,34573.00,22400,20240417,-29.15,14960,20250407,6.08,17540,-9.52,20250220,14960,6.08,20250407,21950,-27.70,20240613,14960,6.08,20250407,1.81,Y,045100,500,90 억,,2545910,N,N,236,N,00,N
20250418,140502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15840,60,2,0.38,114383615,7251,48.82,15780,15870,15630,20500,11050,15780,15774.87,14.14,0,1808,15926,15852,15776,15702,15626,15890,15740,90,4720,500,11670,10,1,18000000,2851,3.73,0.46,12,0.04,4242.00,34573.00,22400,20240417,-29.29,14960,20250407,5.88,17540,-9.69,20250220,14960,5.88,20250407,21950,-27.84,20240613,14960,5.88,20250407,1.81,Y,045100,500,90 억,,2545910,N,N,236,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 20250421 160453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15950 90 2 0.57 171972015 10791 81.66 15880 16000 15860 20600 11110 15860 15936.62 14.17 0 621 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2871 3.76 0.46 12 0.06 4242.00 34573.00 22400 20240417 -28.79 14960 20250407 6.62 17540 -9.06 20250220 14960 6.62 20250407 21950 -27.33 20240613 14960 6.62 20250407 1.80 Y 045100 500 90 억 2550531 N N 391 N 00 N
3 20250421 150502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15920 60 2 0.38 137242925 8612 65.17 15880 16000 15860 20600 11110 15860 15936.24 14.17 0 638 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2866 3.75 0.46 12 0.05 4242.00 34573.00 22400 20240417 -28.93 14960 20250407 6.42 17540 -9.24 20250220 14960 6.42 20250407 21950 -27.47 20240613 14960 6.42 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
4 20250421 140503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15920 60 2 0.38 122735875 7699 58.26 15880 16000 15860 20600 11110 15860 15941.79 14.17 0 704 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2866 3.75 0.46 12 0.04 4242.00 34573.00 22400 20240417 -28.93 14960 20250407 6.42 17540 -9.24 20250220 14960 6.42 20250407 21950 -27.47 20240613 14960 6.42 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
5 20250421 130502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15920 60 2 0.38 119265205 7481 56.61 15880 16000 15860 20600 11110 15860 15942.41 14.17 0 877 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2866 3.75 0.46 12 0.04 4242.00 34573.00 22400 20240417 -28.93 14960 20250407 6.42 17540 -9.24 20250220 14960 6.42 20250407 21950 -27.47 20240613 14960 6.42 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
6 20250421 120501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15930 70 2 0.44 104007155 6523 49.36 15880 16000 15860 20600 11110 15860 15944.68 14.17 0 1673 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2867 3.76 0.46 12 0.04 4242.00 34573.00 22400 20240417 -28.88 14960 20250407 6.48 17540 -9.18 20250220 14960 6.48 20250407 21950 -27.43 20240613 14960 6.48 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
7 20250421 110502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15980 120 2 0.76 100670970 6314 47.78 15880 16000 15860 20600 11110 15860 15944.09 14.17 0 1681 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2876 3.77 0.46 12 0.04 4242.00 34573.00 22400 20240417 -28.66 14960 20250407 6.82 17540 -8.89 20250220 14960 6.82 20250407 21950 -27.20 20240613 14960 6.82 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
8 20250421 100458 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15940 80 2 0.50 78600010 4929 37.30 15880 16000 15860 20600 11110 15860 15946.44 14.17 0 1566 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2869 3.76 0.46 12 0.03 4242.00 34573.00 22400 20240417 -28.84 14960 20250407 6.55 17540 -9.12 20250220 14960 6.55 20250407 21950 -27.38 20240613 14960 6.55 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
9 20250421 090513 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15900 40 2 0.25 6696460 422 3.19 15880 15900 15860 20600 11110 15860 15868.39 14.17 0 -298 16053 15956 15793 15696 15533 16005 15745 90 4740 500 11730 10 1 18000000 2862 3.75 0.46 12 0.00 4242.00 34573.00 22400 20240417 -29.02 14960 20250407 6.28 17540 -9.35 20250220 14960 6.28 20250407 21950 -27.56 20240613 14960 6.28 20250407 1.80 Y 045100 500 90 억 2550531 N N 244 N 00 N
10 20250418 160454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15860 80 2 0.51 208878545 13215 88.97 15780 15890 15630 20500 11050 15780 15806.17 14.14 0 4671 15926 15852 15776 15702 15626 15890 15740 90 4720 500 11670 10 1 18000000 2855 3.74 0.46 12 0.07 4242.00 34573.00 22400 20240417 -29.20 14960 20250407 6.02 17540 -9.58 20250220 14960 6.02 20250407 21950 -27.74 20240613 14960 6.02 20250407 1.81 Y 045100 500 90 억 2545910 N N 244 N 00 N
11 20250418 150459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15870 90 2 0.57 178582665 11303 76.09 15780 15890 15630 20500 11050 15780 15799.58 14.14 0 3957 15926 15852 15776 15702 15626 15890 15740 90 4720 500 11670 10 1 18000000 2857 3.74 0.46 12 0.06 4242.00 34573.00 22400 20240417 -29.15 14960 20250407 6.08 17540 -9.52 20250220 14960 6.08 20250407 21950 -27.70 20240613 14960 6.08 20250407 1.81 Y 045100 500 90 억 2545910 N N 236 N 00 N
12 20250418 140502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15840 60 2 0.38 114383615 7251 48.82 15780 15870 15630 20500 11050 15780 15774.87 14.14 0 1808 15926 15852 15776 15702 15626 15890 15740 90 4720 500 11670 10 1 18000000 2851 3.73 0.46 12 0.04 4242.00 34573.00 22400 20240417 -29.29 14960 20250407 5.88 17540 -9.69 20250220 14960 5.88 20250407 21950 -27.84 20240613 14960 5.88 20250407 1.81 Y 045100 500 90 억 2545910 N N 236 N 00 N