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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160334,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10330,0,3,0.00,1033265940,101835,36.73,10050,10330,10000,13420,7240,10330,10146.43,1.00,0,-8473,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1550,251.95,1.95,12,0.68,41.00,5307.00,23000,20241004,-55.09,9280,20250409,11.31,14830,-30.34,20250203,9280,11.31,20250409,23000,-55.09,20241004,9280,11.31,20250409,5.07,Y,024060,100,15 억,,149869,N,N,9514,N,00,N
20250411,150337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10240,-90,5,-0.87,886460720,87567,31.58,10050,10240,10000,13420,7240,10330,10123.23,1.00,0,-5370,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1536,249.76,1.93,12,0.58,41.00,5307.00,23000,20241004,-55.48,9280,20250409,10.34,14830,-30.95,20250203,9280,10.34,20250409,23000,-55.48,20241004,9280,10.34,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250411,140337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10220,-110,5,-1.06,704752810,69771,25.16,10050,10220,10000,13420,7240,10330,10100.94,1.00,0,-3529,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1533,249.27,1.93,12,0.47,41.00,5307.00,23000,20241004,-55.57,9280,20250409,10.13,14830,-31.09,20250203,9280,10.13,20250409,23000,-55.57,20241004,9280,10.13,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250411,130338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10190,-140,5,-1.36,595007680,58999,21.28,10050,10190,10000,13420,7240,10330,10085.05,1.00,0,-3629,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1529,248.54,1.92,12,0.39,41.00,5307.00,23000,20241004,-55.70,9280,20250409,9.81,14830,-31.29,20250203,9280,9.81,20250409,23000,-55.70,20241004,9280,9.81,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250411,120337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10090,-240,5,-2.32,516904270,51309,18.50,10050,10160,10000,13420,7240,10330,10074.34,1.00,0,-4361,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1514,246.10,1.90,12,0.34,41.00,5307.00,23000,20241004,-56.13,9280,20250409,8.73,14830,-31.96,20250203,9280,8.73,20250409,23000,-56.13,20241004,9280,8.73,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250411,110336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10100,-230,5,-2.23,453761330,45057,16.25,10050,10160,10000,13420,7240,10330,10070.83,1.00,0,-3766,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1515,246.34,1.90,12,0.30,41.00,5307.00,23000,20241004,-56.09,9280,20250409,8.84,14830,-31.89,20250203,9280,8.84,20250409,23000,-56.09,20241004,9280,8.84,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250411,100337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10080,-250,5,-2.42,251419250,24980,9.01,10050,10130,10000,13420,7240,10330,10064.82,1.00,0,-2193,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1512,245.85,1.90,12,0.17,41.00,5307.00,23000,20241004,-56.17,9280,20250409,8.62,14830,-32.03,20250203,9280,8.62,20250409,23000,-56.17,20241004,9280,8.62,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250411,090339,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10060,-270,5,-2.61,54879040,5469,1.97,10050,10110,10000,13420,7240,10330,10034.57,1.00,0,1371,10663,10496,10233,10066,9803,10580,10150,15,3090,100,6610,10,1,15000000,1509,245.37,1.90,12,0.04,41.00,5307.00,23000,20241004,-56.26,9280,20250409,8.41,14830,-32.16,20250203,9280,8.41,20250409,23000,-56.26,20241004,9280,8.41,20250409,5.07,Y,024060,100,15 억,,149869,N,N,3983,N,00,N
20250410,160335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10330,1030,2,11.08,2829307225,277280,166.28,10210,10400,9970,12090,6510,9300,10203.79,0.19,0,111270,9846,9572,9426,9152,9006,9500,9080,15,2790,100,5950,10,1,15000000,1550,251.95,1.95,12,1.85,41.00,5307.00,23000,20241004,-55.09,9280,20250409,11.31,14830,-30.34,20250203,9280,11.31,20250409,23000,-55.09,20241004,9280,11.31,20250409,5.28,Y,024060,100,15 억,,28225,N,N,3983,N,00,N
20250410,150336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10330,1030,2,11.08,2655896845,260478,156.20,10210,10400,9970,12090,6510,9300,10196.24,0.19,0,103067,9846,9572,9426,9152,9006,9500,9080,15,2790,100,5950,10,1,15000000,1550,251.95,1.95,12,1.74,41.00,5307.00,23000,20241004,-55.09,9280,20250409,11.31,14830,-30.34,20250203,9280,11.31,20250409,23000,-55.09,20241004,9280,11.31,20250409,5.28,Y,024060,100,15 억,,28225,N,N,13534,N,00,N
20250410,140336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10320,1020,2,10.97,2406454260,236358,141.74,10210,10400,9970,12090,6510,9300,10181.40,0.19,0,89155,9846,9572,9426,9152,9006,9500,9080,15,2790,100,5950,10,1,15000000,1548,251.71,1.94,12,1.58,41.00,5307.00,23000,20241004,-55.13,9280,20250409,11.21,14830,-30.41,20250203,9280,11.21,20250409,23000,-55.13,20241004,9280,11.21,20250409,5.28,Y,024060,100,15 억,,28225,N,N,13534,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 20250411 160334 55 40.00 KOSDAQ 유통 N N N Y 40 N 10330 0 3 0.00 1033265940 101835 36.73 10050 10330 10000 13420 7240 10330 10146.43 1.00 0 -8473 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1550 251.95 1.95 12 0.68 41.00 5307.00 23000 20241004 -55.09 9280 20250409 11.31 14830 -30.34 20250203 9280 11.31 20250409 23000 -55.09 20241004 9280 11.31 20250409 5.07 Y 024060 100 15 억 149869 N N 9514 N 00 N
3 20250411 150337 55 40.00 KOSDAQ 유통 N N N Y 40 N 10240 -90 5 -0.87 886460720 87567 31.58 10050 10240 10000 13420 7240 10330 10123.23 1.00 0 -5370 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1536 249.76 1.93 12 0.58 41.00 5307.00 23000 20241004 -55.48 9280 20250409 10.34 14830 -30.95 20250203 9280 10.34 20250409 23000 -55.48 20241004 9280 10.34 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
4 20250411 140337 55 40.00 KOSDAQ 유통 N N N Y 40 N 10220 -110 5 -1.06 704752810 69771 25.16 10050 10220 10000 13420 7240 10330 10100.94 1.00 0 -3529 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1533 249.27 1.93 12 0.47 41.00 5307.00 23000 20241004 -55.57 9280 20250409 10.13 14830 -31.09 20250203 9280 10.13 20250409 23000 -55.57 20241004 9280 10.13 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
5 20250411 130338 55 40.00 KOSDAQ 유통 N N N Y 40 N 10190 -140 5 -1.36 595007680 58999 21.28 10050 10190 10000 13420 7240 10330 10085.05 1.00 0 -3629 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1529 248.54 1.92 12 0.39 41.00 5307.00 23000 20241004 -55.70 9280 20250409 9.81 14830 -31.29 20250203 9280 9.81 20250409 23000 -55.70 20241004 9280 9.81 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
6 20250411 120337 55 40.00 KOSDAQ 유통 N N N Y 40 N 10090 -240 5 -2.32 516904270 51309 18.50 10050 10160 10000 13420 7240 10330 10074.34 1.00 0 -4361 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1514 246.10 1.90 12 0.34 41.00 5307.00 23000 20241004 -56.13 9280 20250409 8.73 14830 -31.96 20250203 9280 8.73 20250409 23000 -56.13 20241004 9280 8.73 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
7 20250411 110336 55 40.00 KOSDAQ 유통 N N N Y 40 N 10100 -230 5 -2.23 453761330 45057 16.25 10050 10160 10000 13420 7240 10330 10070.83 1.00 0 -3766 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1515 246.34 1.90 12 0.30 41.00 5307.00 23000 20241004 -56.09 9280 20250409 8.84 14830 -31.89 20250203 9280 8.84 20250409 23000 -56.09 20241004 9280 8.84 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
8 20250411 100337 55 40.00 KOSDAQ 유통 N N N Y 40 N 10080 -250 5 -2.42 251419250 24980 9.01 10050 10130 10000 13420 7240 10330 10064.82 1.00 0 -2193 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1512 245.85 1.90 12 0.17 41.00 5307.00 23000 20241004 -56.17 9280 20250409 8.62 14830 -32.03 20250203 9280 8.62 20250409 23000 -56.17 20241004 9280 8.62 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
9 20250411 090339 55 40.00 KOSDAQ 유통 N N N Y 40 N 10060 -270 5 -2.61 54879040 5469 1.97 10050 10110 10000 13420 7240 10330 10034.57 1.00 0 1371 10663 10496 10233 10066 9803 10580 10150 15 3090 100 6610 10 1 15000000 1509 245.37 1.90 12 0.04 41.00 5307.00 23000 20241004 -56.26 9280 20250409 8.41 14830 -32.16 20250203 9280 8.41 20250409 23000 -56.26 20241004 9280 8.41 20250409 5.07 Y 024060 100 15 억 149869 N N 3983 N 00 N
10 20250410 160335 55 40.00 KOSDAQ 유통 N N N Y 40 N 10330 1030 2 11.08 2829307225 277280 166.28 10210 10400 9970 12090 6510 9300 10203.79 0.19 0 111270 9846 9572 9426 9152 9006 9500 9080 15 2790 100 5950 10 1 15000000 1550 251.95 1.95 12 1.85 41.00 5307.00 23000 20241004 -55.09 9280 20250409 11.31 14830 -30.34 20250203 9280 11.31 20250409 23000 -55.09 20241004 9280 11.31 20250409 5.28 Y 024060 100 15 억 28225 N N 3983 N 00 N
11 20250410 150336 55 40.00 KOSDAQ 유통 N N N Y 40 N 10330 1030 2 11.08 2655896845 260478 156.20 10210 10400 9970 12090 6510 9300 10196.24 0.19 0 103067 9846 9572 9426 9152 9006 9500 9080 15 2790 100 5950 10 1 15000000 1550 251.95 1.95 12 1.74 41.00 5307.00 23000 20241004 -55.09 9280 20250409 11.31 14830 -30.34 20250203 9280 11.31 20250409 23000 -55.09 20241004 9280 11.31 20250409 5.28 Y 024060 100 15 억 28225 N N 13534 N 00 N
12 20250410 140336 55 40.00 KOSDAQ 유통 N N N Y 40 N 10320 1020 2 10.97 2406454260 236358 141.74 10210 10400 9970 12090 6510 9300 10181.40 0.19 0 89155 9846 9572 9426 9152 9006 9500 9080 15 2790 100 5950 10 1 15000000 1548 251.71 1.94 12 1.58 41.00 5307.00 23000 20241004 -55.13 9280 20250409 11.21 14830 -30.41 20250203 9280 11.21 20250409 23000 -55.13 20241004 9280 11.21 20250409 5.28 Y 024060 100 15 억 28225 N N 13534 N 00 N