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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024060/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
20250407,160328,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9610,-950,5,-9.00,2329567900,238171,83.08,9940,10290,9610,13720,7400,10560,9780.84,0.00,0,32362,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1442,234.39,1.81,12,1.59,41.00,5307.00,23000,20241004,-58.22,9610,20250407,0.00,14830,-35.20,20250203,9610,0.00,20250407,23000,-58.22,20241004,9610,0.00,20250407,5.65,Y,024060,100,15 억,,0,N,N,5531,N,00,N
20250407,150331,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9650,-910,5,-8.62,2067244450,210948,73.58,9940,10290,9650,13720,7400,10560,9799.42,0.00,0,23122,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1448,235.37,1.82,12,1.41,41.00,5307.00,23000,20241004,-58.04,9650,20250407,0.00,14830,-34.93,20250203,9650,0.00,20250407,23000,-58.04,20241004,9650,0.00,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250407,140330,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9770,-790,5,-7.48,1713432570,174481,60.86,9940,10290,9670,13720,7400,10560,9819.74,0.00,0,13248,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1466,238.29,1.84,12,1.16,41.00,5307.00,23000,20241004,-57.52,9670,20250407,1.03,14830,-34.12,20250203,9670,1.03,20250407,23000,-57.52,20241004,9670,1.03,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250407,130329,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9790,-770,5,-7.29,1595894050,162458,56.67,9940,10290,9670,13720,7400,10560,9822.97,0.00,0,12503,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1469,238.78,1.84,12,1.08,41.00,5307.00,23000,20241004,-57.43,9670,20250407,1.24,14830,-33.99,20250203,9670,1.24,20250407,23000,-57.43,20241004,9670,1.24,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250407,120329,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9830,-730,5,-6.91,1456508760,148215,51.70,9940,10290,9670,13720,7400,10560,9826.50,0.00,0,10860,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1475,239.76,1.85,12,0.99,41.00,5307.00,23000,20241004,-57.26,9670,20250407,1.65,14830,-33.72,20250203,9670,1.65,20250407,23000,-57.26,20241004,9670,1.65,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250407,110329,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9870,-690,5,-6.53,1251134580,127334,44.42,9940,10290,9670,13720,7400,10560,9825.03,0.00,0,1550,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1481,240.73,1.86,12,0.85,41.00,5307.00,23000,20241004,-57.09,9670,20250407,2.07,14830,-33.45,20250203,9670,2.07,20250407,23000,-57.09,20241004,9670,2.07,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250407,100330,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9770,-790,5,-7.48,1049888950,106821,37.26,9940,10290,9670,13720,7400,10560,9827.80,0.00,0,-9118,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1466,238.29,1.84,12,0.71,41.00,5307.00,23000,20241004,-57.52,9670,20250407,1.03,14830,-34.12,20250203,9670,1.03,20250407,23000,-57.52,20241004,9670,1.03,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250407,090330,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,9890,-670,5,-6.34,297675890,29956,10.45,9940,10290,9890,13720,7400,10560,9935.00,0.00,0,7821,11186,10872,10606,10292,10026,10740,10160,15,3160,100,6750,10,1,15000000,1484,241.22,1.86,12,0.20,41.00,5307.00,23000,20241004,-57.00,9720,20240328,1.75,14830,-33.31,20250203,9890,0.00,20250407,23000,-57.00,20241004,9890,0.00,20250407,5.65,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250404,160329,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10560,-350,5,-3.21,3041869575,286676,25.89,10660,10920,10340,14180,7640,10910,10610.84,0.00,0,34001,12770,11840,11270,10340,9770,11555,10055,15,3270,100,6980,10,1,15000000,1584,257.56,1.99,12,1.91,41.00,5307.00,23000,20241004,-54.09,9670,20240325,9.20,14830,-28.79,20250203,10340,2.13,20250404,23000,-54.09,20241004,10340,2.13,20250404,5.56,Y,024060,100,15 억,,0,N,N,5670,N,00,N
20250404,150331,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10540,-370,5,-3.39,2895338325,272786,24.63,10660,10920,10340,14180,7640,10910,10613.95,0.00,0,31641,12770,11840,11270,10340,9770,11555,10055,15,3270,100,6980,10,1,15000000,1581,257.07,1.99,12,1.82,41.00,5307.00,23000,20241004,-54.17,9670,20240325,9.00,14830,-28.93,20250203,10340,1.93,20250404,23000,-54.17,20241004,10340,1.93,20250404,5.56,Y,024060,100,15 억,,0,N,N,28249,N,00,N
20250404,140332,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10440,-470,5,-4.31,2731530735,257109,23.22,10660,10920,10340,14180,7640,10910,10624.01,0.00,0,27161,12770,11840,11270,10340,9770,11555,10055,15,3270,100,6980,10,1,15000000,1566,254.63,1.97,12,1.71,41.00,5307.00,23000,20241004,-54.61,9670,20240325,7.96,14830,-29.60,20250203,10340,0.97,20250404,23000,-54.61,20241004,10340,0.97,20250404,5.56,Y,024060,100,15 억,,0,N,N,28249,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 20250407 160328 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9610 -950 5 -9.00 2329567900 238171 83.08 9940 10290 9610 13720 7400 10560 9780.84 0.00 0 32362 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1442 234.39 1.81 12 1.59 41.00 5307.00 23000 20241004 -58.22 9610 20250407 0.00 14830 -35.20 20250203 9610 0.00 20250407 23000 -58.22 20241004 9610 0.00 20250407 5.65 Y 024060 100 15 억 0 N N 5531 N 00 N
3 20250407 150331 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9650 -910 5 -8.62 2067244450 210948 73.58 9940 10290 9650 13720 7400 10560 9799.42 0.00 0 23122 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1448 235.37 1.82 12 1.41 41.00 5307.00 23000 20241004 -58.04 9650 20250407 0.00 14830 -34.93 20250203 9650 0.00 20250407 23000 -58.04 20241004 9650 0.00 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
4 20250407 140330 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9770 -790 5 -7.48 1713432570 174481 60.86 9940 10290 9670 13720 7400 10560 9819.74 0.00 0 13248 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1466 238.29 1.84 12 1.16 41.00 5307.00 23000 20241004 -57.52 9670 20250407 1.03 14830 -34.12 20250203 9670 1.03 20250407 23000 -57.52 20241004 9670 1.03 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
5 20250407 130329 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9790 -770 5 -7.29 1595894050 162458 56.67 9940 10290 9670 13720 7400 10560 9822.97 0.00 0 12503 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1469 238.78 1.84 12 1.08 41.00 5307.00 23000 20241004 -57.43 9670 20250407 1.24 14830 -33.99 20250203 9670 1.24 20250407 23000 -57.43 20241004 9670 1.24 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
6 20250407 120329 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9830 -730 5 -6.91 1456508760 148215 51.70 9940 10290 9670 13720 7400 10560 9826.50 0.00 0 10860 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1475 239.76 1.85 12 0.99 41.00 5307.00 23000 20241004 -57.26 9670 20250407 1.65 14830 -33.72 20250203 9670 1.65 20250407 23000 -57.26 20241004 9670 1.65 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
7 20250407 110329 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9870 -690 5 -6.53 1251134580 127334 44.42 9940 10290 9670 13720 7400 10560 9825.03 0.00 0 1550 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1481 240.73 1.86 12 0.85 41.00 5307.00 23000 20241004 -57.09 9670 20250407 2.07 14830 -33.45 20250203 9670 2.07 20250407 23000 -57.09 20241004 9670 2.07 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
8 20250407 100330 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9770 -790 5 -7.48 1049888950 106821 37.26 9940 10290 9670 13720 7400 10560 9827.80 0.00 0 -9118 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1466 238.29 1.84 12 0.71 41.00 5307.00 23000 20241004 -57.52 9670 20250407 1.03 14830 -34.12 20250203 9670 1.03 20250407 23000 -57.52 20241004 9670 1.03 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
9 20250407 090330 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 9890 -670 5 -6.34 297675890 29956 10.45 9940 10290 9890 13720 7400 10560 9935.00 0.00 0 7821 11186 10872 10606 10292 10026 10740 10160 15 3160 100 6750 10 1 15000000 1484 241.22 1.86 12 0.20 41.00 5307.00 23000 20241004 -57.00 9720 20240328 1.75 14830 -33.31 20250203 9890 0.00 20250407 23000 -57.00 20241004 9890 0.00 20250407 5.65 Y 024060 100 15 억 0 N N 5670 N 00 N
10 20250404 160329 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 10560 -350 5 -3.21 3041869575 286676 25.89 10660 10920 10340 14180 7640 10910 10610.84 0.00 0 34001 12770 11840 11270 10340 9770 11555 10055 15 3270 100 6980 10 1 15000000 1584 257.56 1.99 12 1.91 41.00 5307.00 23000 20241004 -54.09 9670 20240325 9.20 14830 -28.79 20250203 10340 2.13 20250404 23000 -54.09 20241004 10340 2.13 20250404 5.56 Y 024060 100 15 억 0 N N 5670 N 00 N
11 20250404 150331 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 10540 -370 5 -3.39 2895338325 272786 24.63 10660 10920 10340 14180 7640 10910 10613.95 0.00 0 31641 12770 11840 11270 10340 9770 11555 10055 15 3270 100 6980 10 1 15000000 1581 257.07 1.99 12 1.82 41.00 5307.00 23000 20241004 -54.17 9670 20240325 9.00 14830 -28.93 20250203 10340 1.93 20250404 23000 -54.17 20241004 10340 1.93 20250404 5.56 Y 024060 100 15 억 0 N N 28249 N 00 N
12 20250404 140332 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 10440 -470 5 -4.31 2731530735 257109 23.22 10660 10920 10340 14180 7640 10910 10624.01 0.00 0 27161 12770 11840 11270 10340 9770 11555 10055 15 3270 100 6980 10 1 15000000 1566 254.63 1.97 12 1.71 41.00 5307.00 23000 20241004 -54.61 9670 20240325 7.96 14830 -29.60 20250203 10340 0.97 20250404 23000 -54.61 20241004 10340 0.97 20250404 5.56 Y 024060 100 15 억 0 N N 28249 N 00 N