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
048550/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
20250430,160516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1470,39,2,2.73,583519798,398567,244.83,1431,1477,1431,1860,1002,1431,1464.04,3.08,0,23263,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1422,-10.07,1.69,12,0.41,-146.00,872.00,2400,20240510,-38.75,1244,20250409,18.17,1706,-13.83,20250220,1244,18.17,20250409,2400,-38.75,20240510,1244,18.17,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,13121,N,00,N
20250430,150520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1470,39,2,2.73,551383405,376703,231.40,1431,1477,1431,1860,1002,1431,1463.71,3.08,0,23546,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1422,-10.07,1.69,12,0.39,-146.00,872.00,2400,20240510,-38.75,1244,20250409,18.17,1706,-13.83,20250220,1244,18.17,20250409,2400,-38.75,20240510,1244,18.17,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250430,140521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1474,43,2,3.00,489277810,334392,205.41,1431,1477,1431,1860,1002,1431,1463.19,3.08,0,27728,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1426,-10.10,1.69,12,0.35,-146.00,872.00,2400,20240510,-38.58,1244,20250409,18.49,1706,-13.60,20250220,1244,18.49,20250409,2400,-38.58,20240510,1244,18.49,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250430,130521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1469,38,2,2.66,417970761,285953,175.65,1431,1477,1431,1860,1002,1431,1461.68,3.08,0,23974,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1421,-10.06,1.68,12,0.30,-146.00,872.00,2400,20240510,-38.79,1244,20250409,18.09,1706,-13.89,20250220,1244,18.09,20250409,2400,-38.79,20240510,1244,18.09,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250430,120523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1459,28,2,1.96,369798213,253108,155.48,1431,1477,1431,1860,1002,1431,1461.03,3.08,0,24259,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1411,-9.99,1.67,12,0.26,-146.00,872.00,2400,20240510,-39.21,1244,20250409,17.28,1706,-14.48,20250220,1244,17.28,20250409,2400,-39.21,20240510,1244,17.28,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250430,110520,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1469,38,2,2.66,318509686,218038,133.93,1431,1477,1431,1860,1002,1431,1460.80,3.08,0,29400,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1421,-10.06,1.68,12,0.23,-146.00,872.00,2400,20240510,-38.79,1244,20250409,18.09,1706,-13.89,20250220,1244,18.09,20250409,2400,-38.79,20240510,1244,18.09,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250430,100523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1468,37,2,2.59,153668659,105736,64.95,1431,1473,1431,1860,1002,1431,1453.32,3.08,0,34124,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1420,-10.05,1.68,12,0.11,-146.00,872.00,2400,20240510,-38.83,1244,20250409,18.01,1706,-13.95,20250220,1244,18.01,20250409,2400,-38.83,20240510,1244,18.01,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250430,090523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1451,20,2,1.40,28117973,19577,12.03,1431,1456,1431,1860,1002,1431,1436.28,3.08,0,9519,1462,1446,1438,1422,1414,1442,1418,484,429,500,1050,1,1,96714620,1403,-9.94,1.66,12,0.02,-146.00,872.00,2400,20240510,-39.54,1244,20250409,16.64,1706,-14.95,20250220,1244,16.64,20250409,2400,-39.54,20240510,1244,16.64,20250409,1.84,Y,048550,500,483 억,,2978935,N,N,3468,N,00,N
20250429,160516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1431,6,2,0.42,232627654,161430,88.42,1447,1454,1430,1852,998,1425,1441.04,2.61,0,51017,1461,1442,1431,1412,1401,1437,1407,484,427,500,1050,1,1,96714620,1384,-9.80,1.64,12,0.17,-146.00,872.00,2400,20240510,-40.38,1244,20250409,15.03,1706,-16.12,20250220,1244,15.03,20250409,2400,-40.38,20240510,1244,15.03,20250409,1.95,Y,048550,500,483 억,,2528626,N,N,3468,N,00,N
20250429,150519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1445,20,2,1.40,186453936,129237,70.78,1447,1454,1430,1852,998,1425,1442.73,2.61,0,37462,1461,1442,1431,1412,1401,1437,1407,484,427,500,1050,1,1,96714620,1398,-9.90,1.66,12,0.13,-146.00,872.00,2400,20240510,-39.79,1244,20250409,16.16,1706,-15.30,20250220,1244,16.16,20250409,2400,-39.79,20240510,1244,16.16,20250409,1.95,Y,048550,500,483 억,,2528626,N,N,3970,N,00,N
20250429,140519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1444,19,2,1.33,127957706,88744,48.61,1447,1454,1430,1852,998,1425,1441.87,2.61,0,21019,1461,1442,1431,1412,1401,1437,1407,484,427,500,1050,1,1,96714620,1397,-9.89,1.66,12,0.09,-146.00,872.00,2400,20240510,-39.83,1244,20250409,16.08,1706,-15.36,20250220,1244,16.08,20250409,2400,-39.83,20240510,1244,16.08,20250409,1.95,Y,048550,500,483 억,,2528626,N,N,3970,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 160516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1470 39 2 2.73 583519798 398567 244.83 1431 1477 1431 1860 1002 1431 1464.04 3.08 0 23263 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1422 -10.07 1.69 12 0.41 -146.00 872.00 2400 20240510 -38.75 1244 20250409 18.17 1706 -13.83 20250220 1244 18.17 20250409 2400 -38.75 20240510 1244 18.17 20250409 1.84 Y 048550 500 483 억 2978935 N N 13121 N 00 N
3 20250430 150520 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1470 39 2 2.73 551383405 376703 231.40 1431 1477 1431 1860 1002 1431 1463.71 3.08 0 23546 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1422 -10.07 1.69 12 0.39 -146.00 872.00 2400 20240510 -38.75 1244 20250409 18.17 1706 -13.83 20250220 1244 18.17 20250409 2400 -38.75 20240510 1244 18.17 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
4 20250430 140521 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1474 43 2 3.00 489277810 334392 205.41 1431 1477 1431 1860 1002 1431 1463.19 3.08 0 27728 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1426 -10.10 1.69 12 0.35 -146.00 872.00 2400 20240510 -38.58 1244 20250409 18.49 1706 -13.60 20250220 1244 18.49 20250409 2400 -38.58 20240510 1244 18.49 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
5 20250430 130521 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1469 38 2 2.66 417970761 285953 175.65 1431 1477 1431 1860 1002 1431 1461.68 3.08 0 23974 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1421 -10.06 1.68 12 0.30 -146.00 872.00 2400 20240510 -38.79 1244 20250409 18.09 1706 -13.89 20250220 1244 18.09 20250409 2400 -38.79 20240510 1244 18.09 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
6 20250430 120523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1459 28 2 1.96 369798213 253108 155.48 1431 1477 1431 1860 1002 1431 1461.03 3.08 0 24259 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1411 -9.99 1.67 12 0.26 -146.00 872.00 2400 20240510 -39.21 1244 20250409 17.28 1706 -14.48 20250220 1244 17.28 20250409 2400 -39.21 20240510 1244 17.28 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
7 20250430 110520 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1469 38 2 2.66 318509686 218038 133.93 1431 1477 1431 1860 1002 1431 1460.80 3.08 0 29400 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1421 -10.06 1.68 12 0.23 -146.00 872.00 2400 20240510 -38.79 1244 20250409 18.09 1706 -13.89 20250220 1244 18.09 20250409 2400 -38.79 20240510 1244 18.09 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
8 20250430 100523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1468 37 2 2.59 153668659 105736 64.95 1431 1473 1431 1860 1002 1431 1453.32 3.08 0 34124 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1420 -10.05 1.68 12 0.11 -146.00 872.00 2400 20240510 -38.83 1244 20250409 18.01 1706 -13.95 20250220 1244 18.01 20250409 2400 -38.83 20240510 1244 18.01 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
9 20250430 090523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1451 20 2 1.40 28117973 19577 12.03 1431 1456 1431 1860 1002 1431 1436.28 3.08 0 9519 1462 1446 1438 1422 1414 1442 1418 484 429 500 1050 1 1 96714620 1403 -9.94 1.66 12 0.02 -146.00 872.00 2400 20240510 -39.54 1244 20250409 16.64 1706 -14.95 20250220 1244 16.64 20250409 2400 -39.54 20240510 1244 16.64 20250409 1.84 Y 048550 500 483 억 2978935 N N 3468 N 00 N
10 20250429 160516 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1431 6 2 0.42 232627654 161430 88.42 1447 1454 1430 1852 998 1425 1441.04 2.61 0 51017 1461 1442 1431 1412 1401 1437 1407 484 427 500 1050 1 1 96714620 1384 -9.80 1.64 12 0.17 -146.00 872.00 2400 20240510 -40.38 1244 20250409 15.03 1706 -16.12 20250220 1244 15.03 20250409 2400 -40.38 20240510 1244 15.03 20250409 1.95 Y 048550 500 483 억 2528626 N N 3468 N 00 N
11 20250429 150519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1445 20 2 1.40 186453936 129237 70.78 1447 1454 1430 1852 998 1425 1442.73 2.61 0 37462 1461 1442 1431 1412 1401 1437 1407 484 427 500 1050 1 1 96714620 1398 -9.90 1.66 12 0.13 -146.00 872.00 2400 20240510 -39.79 1244 20250409 16.16 1706 -15.30 20250220 1244 16.16 20250409 2400 -39.79 20240510 1244 16.16 20250409 1.95 Y 048550 500 483 억 2528626 N N 3970 N 00 N
12 20250429 140519 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1444 19 2 1.33 127957706 88744 48.61 1447 1454 1430 1852 998 1425 1441.87 2.61 0 21019 1461 1442 1431 1412 1401 1437 1407 484 427 500 1050 1 1 96714620 1397 -9.89 1.66 12 0.09 -146.00 872.00 2400 20240510 -39.83 1244 20250409 16.08 1706 -15.36 20250220 1244 16.08 20250409 2400 -39.83 20240510 1244 16.08 20250409 1.95 Y 048550 500 483 억 2528626 N N 3970 N 00 N