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
024940/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
20250430,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,180,2,4.00,6065941372,1281531,407.70,4865,4930,4590,5840,3150,4495,4733.57,3.55,0,-12641,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,468,29.40,0.94,12,12.82,159.00,4982.00,11790,20241212,-60.35,3550,20240805,31.69,9800,-52.30,20250325,4340,7.72,20250421,11790,-60.35,20241212,3550,31.69,20240805,2.87,Y,024940,500,50 억,,354713,N,N,9658,N,00,N
20250430,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,165,2,3.67,5699894287,1203039,382.73,4865,4930,4590,5840,3150,4495,4737.91,3.55,0,-21026,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,466,29.31,0.94,12,12.03,159.00,4982.00,11790,20241212,-60.47,3550,20240805,31.27,9800,-52.45,20250325,4340,7.37,20250421,11790,-60.47,20241212,3550,31.27,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250430,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,170,2,3.78,5156456847,1087143,345.86,4865,4930,4590,5840,3150,4495,4743.13,3.55,0,-53285,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,467,29.34,0.94,12,10.87,159.00,4982.00,11790,20241212,-60.43,3550,20240805,31.41,9800,-52.40,20250325,4340,7.49,20250421,11790,-60.43,20241212,3550,31.41,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250430,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,175,2,3.89,4926774532,1037899,330.19,4865,4930,4590,5840,3150,4495,4746.87,3.55,0,-61541,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,467,29.37,0.94,12,10.38,159.00,4982.00,11790,20241212,-60.39,3550,20240805,31.55,9800,-52.35,20250325,4340,7.60,20250421,11790,-60.39,20241212,3550,31.55,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250430,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,105,2,2.34,4705841661,990553,315.13,4865,4930,4590,5840,3150,4495,4750.72,3.55,0,-51908,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,460,28.93,0.92,12,9.91,159.00,4982.00,11790,20241212,-60.98,3550,20240805,29.58,9800,-53.06,20250325,4340,5.99,20250421,11790,-60.98,20241212,3550,29.58,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250430,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,120,2,2.67,4523845911,951154,302.60,4865,4930,4590,5840,3150,4495,4756.17,3.55,0,-45243,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,462,29.03,0.93,12,9.51,159.00,4982.00,11790,20241212,-60.86,3550,20240805,30.00,9800,-52.91,20250325,4340,6.34,20250421,11790,-60.86,20241212,3550,30.00,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250430,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,215,2,4.78,4061018516,851389,270.86,4865,4930,4610,5840,3150,4495,4769.87,3.55,0,-47079,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,471,29.62,0.95,12,8.51,159.00,4982.00,11790,20241212,-60.05,3550,20240805,32.68,9800,-51.94,20250325,4340,8.53,20250421,11790,-60.05,20241212,3550,32.68,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250430,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,245,2,5.45,1537643526,320404,101.93,4865,4900,4650,5840,3150,4495,4799.08,3.55,0,-54574,4671,4582,4506,4417,4341,4545,4380,50,1345,500,2780,5,1,10000000,474,29.81,0.95,12,3.20,159.00,4982.00,11790,20241212,-59.80,3550,20240805,33.52,9800,-51.63,20250325,4340,9.22,20250421,11790,-59.80,20241212,3550,33.52,20240805,2.87,Y,024940,500,50 억,,354713,N,N,4153,N,00,N
20250429,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,-40,5,-0.88,824540686,183980,39.68,4580,4595,4430,5890,3175,4535,4481.67,3.55,0,128,4841,4687,4541,4387,4241,4765,4465,50,1355,500,2810,5,1,10000000,450,28.27,0.90,12,1.84,159.00,4982.00,11790,20241212,-61.87,3550,20240805,26.62,9800,-54.13,20250325,4340,3.57,20250421,11790,-61.87,20241212,3550,26.62,20240805,2.90,Y,024940,500,50 억,,354929,N,N,563,N,00,N
20250429,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,-25,5,-0.55,798476921,178191,38.43,4580,4595,4430,5890,3175,4535,4481.02,3.55,0,-1570,4841,4687,4541,4387,4241,4765,4465,50,1355,500,2810,5,1,10000000,451,28.36,0.91,12,1.78,159.00,4982.00,11790,20241212,-61.75,3550,20240805,27.04,9800,-53.98,20250325,4340,3.92,20250421,11790,-61.75,20241212,3550,27.04,20240805,2.90,Y,024940,500,50 억,,354929,N,N,115,N,00,N
20250429,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,-45,5,-0.99,629802921,140607,30.33,4580,4595,4430,5890,3175,4535,4479.17,3.55,0,-15252,4841,4687,4541,4387,4241,4765,4465,50,1355,500,2810,5,1,10000000,449,28.24,0.90,12,1.41,159.00,4982.00,11790,20241212,-61.92,3550,20240805,26.48,9800,-54.18,20250325,4340,3.46,20250421,11790,-61.92,20241212,3550,26.48,20240805,2.90,Y,024940,500,50 억,,354929,N,N,115,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 160350 57 100.00 KOSDAQ 유통 N N N N N 4675 180 2 4.00 6065941372 1281531 407.70 4865 4930 4590 5840 3150 4495 4733.57 3.55 0 -12641 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 468 29.40 0.94 12 12.82 159.00 4982.00 11790 20241212 -60.35 3550 20240805 31.69 9800 -52.30 20250325 4340 7.72 20250421 11790 -60.35 20241212 3550 31.69 20240805 2.87 Y 024940 500 50 억 354713 N N 9658 N 00 N
3 20250430 150353 57 100.00 KOSDAQ 유통 N N N N N 4660 165 2 3.67 5699894287 1203039 382.73 4865 4930 4590 5840 3150 4495 4737.91 3.55 0 -21026 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 466 29.31 0.94 12 12.03 159.00 4982.00 11790 20241212 -60.47 3550 20240805 31.27 9800 -52.45 20250325 4340 7.37 20250421 11790 -60.47 20241212 3550 31.27 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
4 20250430 140353 57 100.00 KOSDAQ 유통 N N N N N 4665 170 2 3.78 5156456847 1087143 345.86 4865 4930 4590 5840 3150 4495 4743.13 3.55 0 -53285 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 467 29.34 0.94 12 10.87 159.00 4982.00 11790 20241212 -60.43 3550 20240805 31.41 9800 -52.40 20250325 4340 7.49 20250421 11790 -60.43 20241212 3550 31.41 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
5 20250430 130353 57 100.00 KOSDAQ 유통 N N N N N 4670 175 2 3.89 4926774532 1037899 330.19 4865 4930 4590 5840 3150 4495 4746.87 3.55 0 -61541 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 467 29.37 0.94 12 10.38 159.00 4982.00 11790 20241212 -60.39 3550 20240805 31.55 9800 -52.35 20250325 4340 7.60 20250421 11790 -60.39 20241212 3550 31.55 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
6 20250430 120354 57 100.00 KOSDAQ 유통 N N N N N 4600 105 2 2.34 4705841661 990553 315.13 4865 4930 4590 5840 3150 4495 4750.72 3.55 0 -51908 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 460 28.93 0.92 12 9.91 159.00 4982.00 11790 20241212 -60.98 3550 20240805 29.58 9800 -53.06 20250325 4340 5.99 20250421 11790 -60.98 20241212 3550 29.58 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
7 20250430 110352 57 100.00 KOSDAQ 유통 N N N N N 4615 120 2 2.67 4523845911 951154 302.60 4865 4930 4590 5840 3150 4495 4756.17 3.55 0 -45243 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 462 29.03 0.93 12 9.51 159.00 4982.00 11790 20241212 -60.86 3550 20240805 30.00 9800 -52.91 20250325 4340 6.34 20250421 11790 -60.86 20241212 3550 30.00 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
8 20250430 100355 57 100.00 KOSDAQ 유통 N N N N N 4710 215 2 4.78 4061018516 851389 270.86 4865 4930 4610 5840 3150 4495 4769.87 3.55 0 -47079 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 471 29.62 0.95 12 8.51 159.00 4982.00 11790 20241212 -60.05 3550 20240805 32.68 9800 -51.94 20250325 4340 8.53 20250421 11790 -60.05 20241212 3550 32.68 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
9 20250430 090354 57 100.00 KOSDAQ 유통 N N N N N 4740 245 2 5.45 1537643526 320404 101.93 4865 4900 4650 5840 3150 4495 4799.08 3.55 0 -54574 4671 4582 4506 4417 4341 4545 4380 50 1345 500 2780 5 1 10000000 474 29.81 0.95 12 3.20 159.00 4982.00 11790 20241212 -59.80 3550 20240805 33.52 9800 -51.63 20250325 4340 9.22 20250421 11790 -59.80 20241212 3550 33.52 20240805 2.87 Y 024940 500 50 억 354713 N N 4153 N 00 N
10 20250429 160349 57 100.00 KOSDAQ 유통 N N N N N 4495 -40 5 -0.88 824540686 183980 39.68 4580 4595 4430 5890 3175 4535 4481.67 3.55 0 128 4841 4687 4541 4387 4241 4765 4465 50 1355 500 2810 5 1 10000000 450 28.27 0.90 12 1.84 159.00 4982.00 11790 20241212 -61.87 3550 20240805 26.62 9800 -54.13 20250325 4340 3.57 20250421 11790 -61.87 20241212 3550 26.62 20240805 2.90 Y 024940 500 50 억 354929 N N 563 N 00 N
11 20250429 150352 57 100.00 KOSDAQ 유통 N N N N N 4510 -25 5 -0.55 798476921 178191 38.43 4580 4595 4430 5890 3175 4535 4481.02 3.55 0 -1570 4841 4687 4541 4387 4241 4765 4465 50 1355 500 2810 5 1 10000000 451 28.36 0.91 12 1.78 159.00 4982.00 11790 20241212 -61.75 3550 20240805 27.04 9800 -53.98 20250325 4340 3.92 20250421 11790 -61.75 20241212 3550 27.04 20240805 2.90 Y 024940 500 50 억 354929 N N 115 N 00 N
12 20250429 140351 57 100.00 KOSDAQ 유통 N N N N N 4490 -45 5 -0.99 629802921 140607 30.33 4580 4595 4430 5890 3175 4535 4479.17 3.55 0 -15252 4841 4687 4541 4387 4241 4765 4465 50 1355 500 2810 5 1 10000000 449 28.24 0.90 12 1.41 159.00 4982.00 11790 20241212 -61.92 3550 20240805 26.48 9800 -54.18 20250325 4340 3.46 20250421 11790 -61.92 20241212 3550 26.48 20240805 2.90 Y 024940 500 50 억 354929 N N 115 N 00 N