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
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
20250414,160453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,100,2,0.64,154079775,9732,41.86,15780,15940,15740,20400,10990,15700,15832.28,14.13,0,-578,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2844,3.72,0.46,12,0.05,4242.00,34573.00,22400,20240417,-29.46,14960,20250407,5.61,17540,-9.92,20250220,14960,5.61,20250407,22400,-29.46,20240417,14960,5.61,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,985,N,00,N
20250414,150456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15820,120,2,0.76,141670075,8947,38.48,15780,15940,15740,20400,10990,15700,15834.37,14.13,0,-330,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2848,3.73,0.46,12,0.05,4242.00,34573.00,22400,20240417,-29.37,14960,20250407,5.75,17540,-9.81,20250220,14960,5.75,20250407,22400,-29.37,20240417,14960,5.75,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250414,140456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15840,140,2,0.89,121370415,7664,32.96,15780,15940,15740,20400,10990,15700,15836.43,14.13,0,-428,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2851,3.73,0.46,12,0.04,4242.00,34573.00,22400,20240417,-29.29,14960,20250407,5.88,17540,-9.69,20250220,14960,5.88,20250407,22400,-29.29,20240417,14960,5.88,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250414,130456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,110,2,0.70,109148465,6891,29.64,15780,15940,15740,20400,10990,15700,15839.28,14.13,0,-619,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2846,3.73,0.46,12,0.04,4242.00,34573.00,22400,20240417,-29.42,14960,20250407,5.68,17540,-9.86,20250220,14960,5.68,20250407,22400,-29.42,20240417,14960,5.68,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250414,120457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,100,2,0.64,106099265,6698,28.81,15780,15940,15740,20400,10990,15700,15840.44,14.13,0,-666,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2844,3.72,0.46,12,0.04,4242.00,34573.00,22400,20240417,-29.46,14960,20250407,5.61,17540,-9.92,20250220,14960,5.61,20250407,22400,-29.46,20240417,14960,5.61,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250414,110454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,110,2,0.70,100169460,6322,27.19,15780,15940,15740,20400,10990,15700,15844.58,14.13,0,-695,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2846,3.73,0.46,12,0.04,4242.00,34573.00,22400,20240417,-29.42,14960,20250407,5.68,17540,-9.86,20250220,14960,5.68,20250407,22400,-29.42,20240417,14960,5.68,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250414,100456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15850,150,2,0.96,77874870,4911,21.12,15780,15940,15740,20400,10990,15700,15857.23,14.13,0,-1056,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2853,3.74,0.46,12,0.03,4242.00,34573.00,22400,20240417,-29.24,14960,20250407,5.95,17540,-9.64,20250220,14960,5.95,20250407,22400,-29.24,20240417,14960,5.95,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250414,090456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15840,140,2,0.89,24302110,1539,6.62,15780,15840,15740,20400,10990,15700,15790.84,14.13,0,-365,15933,15816,15653,15536,15373,15735,15455,90,4700,500,11610,10,1,18000000,2851,3.73,0.46,12,0.01,4242.00,34573.00,22400,20240417,-29.29,14960,20250407,5.88,17540,-9.69,20250220,14960,5.88,20250407,22400,-29.29,20240417,14960,5.88,20250407,1.81,Y,045100,500,90 억,,2543738,N,N,379,N,00,N
20250411,160451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-90,5,-0.57,361395240,23176,94.20,15770,15770,15490,20500,11060,15790,15593.48,14.07,0,9933,16316,16052,15616,15352,14916,16185,15485,90,4710,500,11680,10,1,18000000,2826,3.70,0.45,12,0.13,4242.00,34573.00,22400,20240417,-29.91,14960,20250407,4.95,17540,-10.49,20250220,14960,4.95,20250407,22400,-29.91,20240417,14960,4.95,20250407,1.81,Y,045100,500,90 억,,2533273,N,N,379,N,00,N
20250411,150455,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15660,-130,5,-0.82,348993220,22385,90.99,15770,15770,15490,20500,11060,15790,15590.49,14.07,0,9988,16316,16052,15616,15352,14916,16185,15485,90,4710,500,11680,10,1,18000000,2819,3.69,0.45,12,0.12,4242.00,34573.00,22400,20240417,-30.09,14960,20250407,4.68,17540,-10.72,20250220,14960,4.68,20250407,22400,-30.09,20240417,14960,4.68,20250407,1.81,Y,045100,500,90 억,,2533273,N,N,613,N,00,N
20250411,140454,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15660,-130,5,-0.82,304221830,19522,79.35,15770,15770,15490,20500,11060,15790,15583.54,14.07,0,8522,16316,16052,15616,15352,14916,16185,15485,90,4710,500,11680,10,1,18000000,2819,3.69,0.45,12,0.11,4242.00,34573.00,22400,20240417,-30.09,14960,20250407,4.68,17540,-10.72,20250220,14960,4.68,20250407,22400,-30.09,20240417,14960,4.68,20250407,1.81,Y,045100,500,90 억,,2533273,N,N,613,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 160453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 100 2 0.64 154079775 9732 41.86 15780 15940 15740 20400 10990 15700 15832.28 14.13 0 -578 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2844 3.72 0.46 12 0.05 4242.00 34573.00 22400 20240417 -29.46 14960 20250407 5.61 17540 -9.92 20250220 14960 5.61 20250407 22400 -29.46 20240417 14960 5.61 20250407 1.81 Y 045100 500 90 억 2543738 N N 985 N 00 N
3 20250414 150456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15820 120 2 0.76 141670075 8947 38.48 15780 15940 15740 20400 10990 15700 15834.37 14.13 0 -330 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2848 3.73 0.46 12 0.05 4242.00 34573.00 22400 20240417 -29.37 14960 20250407 5.75 17540 -9.81 20250220 14960 5.75 20250407 22400 -29.37 20240417 14960 5.75 20250407 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
4 20250414 140456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15840 140 2 0.89 121370415 7664 32.96 15780 15940 15740 20400 10990 15700 15836.43 14.13 0 -428 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 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 22400 -29.29 20240417 14960 5.88 20250407 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
5 20250414 130456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15810 110 2 0.70 109148465 6891 29.64 15780 15940 15740 20400 10990 15700 15839.28 14.13 0 -619 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2846 3.73 0.46 12 0.04 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 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
6 20250414 120457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 100 2 0.64 106099265 6698 28.81 15780 15940 15740 20400 10990 15700 15840.44 14.13 0 -666 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2844 3.72 0.46 12 0.04 4242.00 34573.00 22400 20240417 -29.46 14960 20250407 5.61 17540 -9.92 20250220 14960 5.61 20250407 22400 -29.46 20240417 14960 5.61 20250407 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
7 20250414 110454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15810 110 2 0.70 100169460 6322 27.19 15780 15940 15740 20400 10990 15700 15844.58 14.13 0 -695 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2846 3.73 0.46 12 0.04 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 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
8 20250414 100456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15850 150 2 0.96 77874870 4911 21.12 15780 15940 15740 20400 10990 15700 15857.23 14.13 0 -1056 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2853 3.74 0.46 12 0.03 4242.00 34573.00 22400 20240417 -29.24 14960 20250407 5.95 17540 -9.64 20250220 14960 5.95 20250407 22400 -29.24 20240417 14960 5.95 20250407 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
9 20250414 090456 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15840 140 2 0.89 24302110 1539 6.62 15780 15840 15740 20400 10990 15700 15790.84 14.13 0 -365 15933 15816 15653 15536 15373 15735 15455 90 4700 500 11610 10 1 18000000 2851 3.73 0.46 12 0.01 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 1.81 Y 045100 500 90 억 2543738 N N 379 N 00 N
10 20250411 160451 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15700 -90 5 -0.57 361395240 23176 94.20 15770 15770 15490 20500 11060 15790 15593.48 14.07 0 9933 16316 16052 15616 15352 14916 16185 15485 90 4710 500 11680 10 1 18000000 2826 3.70 0.45 12 0.13 4242.00 34573.00 22400 20240417 -29.91 14960 20250407 4.95 17540 -10.49 20250220 14960 4.95 20250407 22400 -29.91 20240417 14960 4.95 20250407 1.81 Y 045100 500 90 억 2533273 N N 379 N 00 N
11 20250411 150455 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15660 -130 5 -0.82 348993220 22385 90.99 15770 15770 15490 20500 11060 15790 15590.49 14.07 0 9988 16316 16052 15616 15352 14916 16185 15485 90 4710 500 11680 10 1 18000000 2819 3.69 0.45 12 0.12 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 1.81 Y 045100 500 90 억 2533273 N N 613 N 00 N
12 20250411 140454 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15660 -130 5 -0.82 304221830 19522 79.35 15770 15770 15490 20500 11060 15790 15583.54 14.07 0 8522 16316 16052 15616 15352 14916 16185 15485 90 4710 500 11680 10 1 18000000 2819 3.69 0.45 12 0.11 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 1.81 Y 045100 500 90 억 2533273 N N 613 N 00 N