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
024950/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
20250407,160332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,125,2,3.09,1104919910,264342,31.31,4040,4400,4000,5250,2835,4045,4179.90,1.61,0,-281,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,554,-595.71,0.53,12,1.99,-7.00,7888.00,6240,20240529,-33.17,3400,20241209,22.65,4715,-11.56,20250210,3875,7.61,20250331,6240,-33.17,20240529,3400,22.65,20241209,0.65,Y,024950,500,66 억,,213134,N,N,140,N,00,N
20250407,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,105,2,2.60,1064975600,254734,30.18,4040,4400,4000,5250,2835,4045,4180.74,1.61,0,1608,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,551,-592.86,0.53,12,1.92,-7.00,7888.00,6240,20240529,-33.49,3400,20241209,22.06,4715,-11.98,20250210,3875,7.10,20250331,6240,-33.49,20240529,3400,22.06,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250407,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,75,2,1.85,1009233590,241385,28.59,4040,4400,4000,5250,2835,4045,4181.02,1.61,0,2475,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,547,-588.57,0.52,12,1.82,-7.00,7888.00,6240,20240529,-33.97,3400,20241209,21.18,4715,-12.62,20250210,3875,6.32,20250331,6240,-33.97,20240529,3400,21.18,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250407,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,105,2,2.60,931859120,222645,26.37,4040,4400,4000,5250,2835,4045,4185.41,1.61,0,1176,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,551,-592.86,0.53,12,1.68,-7.00,7888.00,6240,20240529,-33.49,3400,20241209,22.06,4715,-11.98,20250210,3875,7.10,20250331,6240,-33.49,20240529,3400,22.06,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250407,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,155,2,3.83,863297155,206214,24.43,4040,4400,4000,5250,2835,4045,4186.42,1.61,0,2071,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,557,-600.00,0.53,12,1.55,-7.00,7888.00,6240,20240529,-32.69,3400,20241209,23.53,4715,-10.92,20250210,3875,8.39,20250331,6240,-32.69,20240529,3400,23.53,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250407,110334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,130,2,3.21,794774826,189867,22.49,4040,4400,4000,5250,2835,4045,4185.96,1.61,0,2978,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,554,-596.43,0.53,12,1.43,-7.00,7888.00,6240,20240529,-33.09,3400,20241209,22.79,4715,-11.45,20250210,3875,7.74,20250331,6240,-33.09,20240529,3400,22.79,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250407,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,5,2,0.12,186619415,45974,5.45,4040,4120,4000,5250,2835,4045,4059.24,1.61,0,7027,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,538,-578.57,0.51,12,0.35,-7.00,7888.00,6240,20240529,-35.10,3400,20241209,19.12,4715,-14.10,20250210,3875,4.52,20250331,6240,-35.10,20240529,3400,19.12,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250407,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-30,5,-0.74,22318610,5543,0.66,4040,4040,4000,5250,2835,4045,4026.42,1.61,0,612,4795,4420,4160,3785,3525,4607,3972,66,1205,500,2910,5,1,13273577,533,-573.57,0.51,12,0.04,-7.00,7888.00,6240,20240529,-35.66,3400,20241209,18.09,4715,-14.85,20250210,3875,3.61,20250331,6240,-35.66,20240529,3400,18.09,20241209,0.65,Y,024950,500,66 억,,213134,N,N,202,N,00,N
20250404,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,125,2,3.19,3598143726,843017,2907.56,3900,4535,3900,5090,2745,3920,4268.23,1.57,0,5168,4006,3962,3931,3887,3856,3947,3872,66,1170,500,2820,5,1,13273577,537,-577.86,0.51,12,6.35,-7.00,7888.00,6240,20240529,-35.18,3400,20241209,18.97,4715,-14.21,20250210,3875,4.39,20250331,6240,-35.18,20240529,3400,18.97,20241209,0.67,Y,024950,500,66 억,,207969,N,N,202,N,00,N
20250404,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,115,2,2.93,3532946391,826890,2851.93,3900,4535,3900,5090,2745,3920,4272.57,1.57,0,2069,4006,3962,3931,3887,3856,3947,3872,66,1170,500,2820,5,1,13273577,536,-576.43,0.51,12,6.23,-7.00,7888.00,6240,20240529,-35.34,3400,20241209,18.68,4715,-14.42,20250210,3875,4.13,20250331,6240,-35.34,20240529,3400,18.68,20241209,0.67,Y,024950,500,66 억,,207969,N,N,0,N,00,N
20250404,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,310,2,7.91,2792616069,645372,2225.88,3900,4535,3900,5090,2745,3920,4327.14,1.57,0,-6189,4006,3962,3931,3887,3856,3947,3872,66,1170,500,2820,5,1,13273577,561,-604.29,0.54,12,4.86,-7.00,7888.00,6240,20240529,-32.21,3400,20241209,24.41,4715,-10.29,20250210,3875,9.16,20250331,6240,-32.21,20240529,3400,24.41,20241209,0.67,Y,024950,500,66 억,,207969,N,N,0,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 160332 57 100.00 KOSDAQ 유통 N N N N N 4170 125 2 3.09 1104919910 264342 31.31 4040 4400 4000 5250 2835 4045 4179.90 1.61 0 -281 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 554 -595.71 0.53 12 1.99 -7.00 7888.00 6240 20240529 -33.17 3400 20241209 22.65 4715 -11.56 20250210 3875 7.61 20250331 6240 -33.17 20240529 3400 22.65 20241209 0.65 Y 024950 500 66 억 213134 N N 140 N 00 N
3 20250407 150335 57 100.00 KOSDAQ 유통 N N N N N 4150 105 2 2.60 1064975600 254734 30.18 4040 4400 4000 5250 2835 4045 4180.74 1.61 0 1608 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 551 -592.86 0.53 12 1.92 -7.00 7888.00 6240 20240529 -33.49 3400 20241209 22.06 4715 -11.98 20250210 3875 7.10 20250331 6240 -33.49 20240529 3400 22.06 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
4 20250407 140335 57 100.00 KOSDAQ 유통 N N N N N 4120 75 2 1.85 1009233590 241385 28.59 4040 4400 4000 5250 2835 4045 4181.02 1.61 0 2475 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 547 -588.57 0.52 12 1.82 -7.00 7888.00 6240 20240529 -33.97 3400 20241209 21.18 4715 -12.62 20250210 3875 6.32 20250331 6240 -33.97 20240529 3400 21.18 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
5 20250407 130333 57 100.00 KOSDAQ 유통 N N N N N 4150 105 2 2.60 931859120 222645 26.37 4040 4400 4000 5250 2835 4045 4185.41 1.61 0 1176 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 551 -592.86 0.53 12 1.68 -7.00 7888.00 6240 20240529 -33.49 3400 20241209 22.06 4715 -11.98 20250210 3875 7.10 20250331 6240 -33.49 20240529 3400 22.06 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
6 20250407 120333 57 100.00 KOSDAQ 유통 N N N N N 4200 155 2 3.83 863297155 206214 24.43 4040 4400 4000 5250 2835 4045 4186.42 1.61 0 2071 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 557 -600.00 0.53 12 1.55 -7.00 7888.00 6240 20240529 -32.69 3400 20241209 23.53 4715 -10.92 20250210 3875 8.39 20250331 6240 -32.69 20240529 3400 23.53 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
7 20250407 110334 57 100.00 KOSDAQ 유통 N N N N N 4175 130 2 3.21 794774826 189867 22.49 4040 4400 4000 5250 2835 4045 4185.96 1.61 0 2978 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 554 -596.43 0.53 12 1.43 -7.00 7888.00 6240 20240529 -33.09 3400 20241209 22.79 4715 -11.45 20250210 3875 7.74 20250331 6240 -33.09 20240529 3400 22.79 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
8 20250407 100334 57 100.00 KOSDAQ 유통 N N N N N 4050 5 2 0.12 186619415 45974 5.45 4040 4120 4000 5250 2835 4045 4059.24 1.61 0 7027 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 538 -578.57 0.51 12 0.35 -7.00 7888.00 6240 20240529 -35.10 3400 20241209 19.12 4715 -14.10 20250210 3875 4.52 20250331 6240 -35.10 20240529 3400 19.12 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
9 20250407 090334 57 100.00 KOSDAQ 유통 N N N N N 4015 -30 5 -0.74 22318610 5543 0.66 4040 4040 4000 5250 2835 4045 4026.42 1.61 0 612 4795 4420 4160 3785 3525 4607 3972 66 1205 500 2910 5 1 13273577 533 -573.57 0.51 12 0.04 -7.00 7888.00 6240 20240529 -35.66 3400 20241209 18.09 4715 -14.85 20250210 3875 3.61 20250331 6240 -35.66 20240529 3400 18.09 20241209 0.65 Y 024950 500 66 억 213134 N N 202 N 00 N
10 20250404 160334 57 100.00 KOSDAQ 유통 N N N N N 4045 125 2 3.19 3598143726 843017 2907.56 3900 4535 3900 5090 2745 3920 4268.23 1.57 0 5168 4006 3962 3931 3887 3856 3947 3872 66 1170 500 2820 5 1 13273577 537 -577.86 0.51 12 6.35 -7.00 7888.00 6240 20240529 -35.18 3400 20241209 18.97 4715 -14.21 20250210 3875 4.39 20250331 6240 -35.18 20240529 3400 18.97 20241209 0.67 Y 024950 500 66 억 207969 N N 202 N 00 N
11 20250404 150335 57 100.00 KOSDAQ 유통 N N N N N 4035 115 2 2.93 3532946391 826890 2851.93 3900 4535 3900 5090 2745 3920 4272.57 1.57 0 2069 4006 3962 3931 3887 3856 3947 3872 66 1170 500 2820 5 1 13273577 536 -576.43 0.51 12 6.23 -7.00 7888.00 6240 20240529 -35.34 3400 20241209 18.68 4715 -14.42 20250210 3875 4.13 20250331 6240 -35.34 20240529 3400 18.68 20241209 0.67 Y 024950 500 66 억 207969 N N 0 N 00 N
12 20250404 140336 57 100.00 KOSDAQ 유통 N N N N N 4230 310 2 7.91 2792616069 645372 2225.88 3900 4535 3900 5090 2745 3920 4327.14 1.57 0 -6189 4006 3962 3931 3887 3856 3947 3872 66 1170 500 2820 5 1 13273577 561 -604.29 0.54 12 4.86 -7.00 7888.00 6240 20240529 -32.21 3400 20241209 24.41 4715 -10.29 20250210 3875 9.16 20250331 6240 -32.21 20240529 3400 24.41 20241209 0.67 Y 024950 500 66 억 207969 N N 0 N 00 N