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
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
20250411,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,20,2,0.38,2061370640,392785,93.80,5310,5380,5050,6900,3720,5310,5247.71,1.44,0,80599,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,533,33.52,1.07,12,3.93,159.00,4982.00,11790,20241212,-54.79,3550,20240805,50.14,9800,-45.61,20250325,5050,5.54,20250411,11790,-54.79,20241212,3550,50.14,20240805,2.40,Y,024940,500,50 억,,144460,N,N,6325,N,00,N
20250411,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,10,2,0.19,1917228860,365732,87.34,5310,5380,5050,6900,3720,5310,5241.81,1.44,0,87723,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,532,33.46,1.07,12,3.66,159.00,4982.00,11790,20241212,-54.88,3550,20240805,49.86,9800,-45.71,20250325,5050,5.35,20250411,11790,-54.88,20241212,3550,49.86,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250411,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,60,2,1.13,1704829480,325969,77.84,5310,5370,5050,6900,3720,5310,5229.56,1.44,0,82387,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,537,33.77,1.08,12,3.26,159.00,4982.00,11790,20241212,-54.45,3550,20240805,51.27,9800,-45.20,20250325,5050,6.34,20250411,11790,-54.45,20241212,3550,51.27,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250411,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,20,2,0.38,1500902550,287608,68.68,5310,5370,5050,6900,3720,5310,5217.96,1.44,0,68449,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,533,33.52,1.07,12,2.88,159.00,4982.00,11790,20241212,-54.79,3550,20240805,50.14,9800,-45.61,20250325,5050,5.54,20250411,11790,-54.79,20241212,3550,50.14,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250411,120342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-10,5,-0.19,1360316960,261161,62.37,5310,5370,5050,6900,3720,5310,5207.98,1.44,0,70272,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,530,33.33,1.06,12,2.61,159.00,4982.00,11790,20241212,-55.05,3550,20240805,49.30,9800,-45.92,20250325,5050,4.95,20250411,11790,-55.05,20241212,3550,49.30,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250411,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-50,5,-0.94,1163553540,223855,53.46,5310,5370,5050,6900,3720,5310,5196.83,1.44,0,65448,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,526,33.08,1.06,12,2.24,159.00,4982.00,11790,20241212,-55.39,3550,20240805,48.17,9800,-46.33,20250325,5050,4.16,20250411,11790,-55.39,20241212,3550,48.17,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250411,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-180,5,-3.39,851615835,163529,39.05,5310,5370,5050,6900,3720,5310,5206.53,1.44,0,42196,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,513,32.26,1.03,12,1.64,159.00,4982.00,11790,20241212,-56.49,3550,20240805,44.51,9800,-47.65,20250325,5050,1.58,20250411,11790,-56.49,20241212,3550,44.51,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250411,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-70,5,-1.32,110065240,21218,5.07,5310,5330,5050,6900,3720,5310,5175.21,1.44,0,188,5623,5466,5383,5226,5143,5425,5185,50,1590,500,3290,10,1,10000000,524,32.96,1.05,12,0.21,159.00,4982.00,11790,20241212,-55.56,3550,20240805,47.61,9800,-46.53,20250325,5050,3.76,20250411,11790,-55.56,20241212,3550,47.61,20240805,2.40,Y,024940,500,50 억,,144460,N,N,3369,N,00,N
20250410,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,30,2,0.57,2223923445,413624,26.09,5380,5540,5300,6860,3700,5280,5377.53,1.19,0,17811,6933,6106,5623,4796,4313,5865,4555,50,1580,500,3270,10,1,10000000,531,33.40,1.07,12,4.14,159.00,4982.00,11790,20241212,-54.96,3550,20240805,49.58,9800,-45.82,20250325,5070,4.73,20250404,11790,-54.96,20241212,3550,49.58,20240805,2.70,Y,024940,500,50 억,,118874,N,N,3369,N,00,N
20250410,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,50,2,0.95,2009524790,373329,23.54,5380,5540,5310,6860,3700,5280,5383.25,1.19,0,22293,6933,6106,5623,4796,4313,5865,4555,50,1580,500,3270,10,1,10000000,533,33.52,1.07,12,3.73,159.00,4982.00,11790,20241212,-54.79,3550,20240805,50.14,9800,-45.61,20250325,5070,5.13,20250404,11790,-54.79,20241212,3550,50.14,20240805,2.70,Y,024940,500,50 억,,118874,N,N,6075,N,00,N
20250410,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,70,2,1.33,1869958200,347218,21.90,5380,5540,5310,6860,3700,5280,5386.13,1.19,0,17621,6933,6106,5623,4796,4313,5865,4555,50,1580,500,3270,10,1,10000000,535,33.65,1.07,12,3.47,159.00,4982.00,11790,20241212,-54.62,3550,20240805,50.70,9800,-45.41,20250325,5070,5.52,20250404,11790,-54.62,20241212,3550,50.70,20240805,2.70,Y,024940,500,50 억,,118874,N,N,6075,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 160339 57 100.00 KOSDAQ 유통 N N N N N 5330 20 2 0.38 2061370640 392785 93.80 5310 5380 5050 6900 3720 5310 5247.71 1.44 0 80599 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 533 33.52 1.07 12 3.93 159.00 4982.00 11790 20241212 -54.79 3550 20240805 50.14 9800 -45.61 20250325 5050 5.54 20250411 11790 -54.79 20241212 3550 50.14 20240805 2.40 Y 024940 500 50 억 144460 N N 6325 N 00 N
3 20250411 150341 57 100.00 KOSDAQ 유통 N N N N N 5320 10 2 0.19 1917228860 365732 87.34 5310 5380 5050 6900 3720 5310 5241.81 1.44 0 87723 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 532 33.46 1.07 12 3.66 159.00 4982.00 11790 20241212 -54.88 3550 20240805 49.86 9800 -45.71 20250325 5050 5.35 20250411 11790 -54.88 20241212 3550 49.86 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
4 20250411 140341 57 100.00 KOSDAQ 유통 N N N N N 5370 60 2 1.13 1704829480 325969 77.84 5310 5370 5050 6900 3720 5310 5229.56 1.44 0 82387 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 537 33.77 1.08 12 3.26 159.00 4982.00 11790 20241212 -54.45 3550 20240805 51.27 9800 -45.20 20250325 5050 6.34 20250411 11790 -54.45 20241212 3550 51.27 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
5 20250411 130342 57 100.00 KOSDAQ 유통 N N N N N 5330 20 2 0.38 1500902550 287608 68.68 5310 5370 5050 6900 3720 5310 5217.96 1.44 0 68449 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 533 33.52 1.07 12 2.88 159.00 4982.00 11790 20241212 -54.79 3550 20240805 50.14 9800 -45.61 20250325 5050 5.54 20250411 11790 -54.79 20241212 3550 50.14 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
6 20250411 120342 57 100.00 KOSDAQ 유통 N N N N N 5300 -10 5 -0.19 1360316960 261161 62.37 5310 5370 5050 6900 3720 5310 5207.98 1.44 0 70272 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 530 33.33 1.06 12 2.61 159.00 4982.00 11790 20241212 -55.05 3550 20240805 49.30 9800 -45.92 20250325 5050 4.95 20250411 11790 -55.05 20241212 3550 49.30 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
7 20250411 110340 57 100.00 KOSDAQ 유통 N N N N N 5260 -50 5 -0.94 1163553540 223855 53.46 5310 5370 5050 6900 3720 5310 5196.83 1.44 0 65448 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 526 33.08 1.06 12 2.24 159.00 4982.00 11790 20241212 -55.39 3550 20240805 48.17 9800 -46.33 20250325 5050 4.16 20250411 11790 -55.39 20241212 3550 48.17 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
8 20250411 100342 57 100.00 KOSDAQ 유통 N N N N N 5130 -180 5 -3.39 851615835 163529 39.05 5310 5370 5050 6900 3720 5310 5206.53 1.44 0 42196 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 513 32.26 1.03 12 1.64 159.00 4982.00 11790 20241212 -56.49 3550 20240805 44.51 9800 -47.65 20250325 5050 1.58 20250411 11790 -56.49 20241212 3550 44.51 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
9 20250411 090343 57 100.00 KOSDAQ 유통 N N N N N 5240 -70 5 -1.32 110065240 21218 5.07 5310 5330 5050 6900 3720 5310 5175.21 1.44 0 188 5623 5466 5383 5226 5143 5425 5185 50 1590 500 3290 10 1 10000000 524 32.96 1.05 12 0.21 159.00 4982.00 11790 20241212 -55.56 3550 20240805 47.61 9800 -46.53 20250325 5050 3.76 20250411 11790 -55.56 20241212 3550 47.61 20240805 2.40 Y 024940 500 50 억 144460 N N 3369 N 00 N
10 20250410 160340 57 100.00 KOSDAQ 유통 N N N N N 5310 30 2 0.57 2223923445 413624 26.09 5380 5540 5300 6860 3700 5280 5377.53 1.19 0 17811 6933 6106 5623 4796 4313 5865 4555 50 1580 500 3270 10 1 10000000 531 33.40 1.07 12 4.14 159.00 4982.00 11790 20241212 -54.96 3550 20240805 49.58 9800 -45.82 20250325 5070 4.73 20250404 11790 -54.96 20241212 3550 49.58 20240805 2.70 Y 024940 500 50 억 118874 N N 3369 N 00 N
11 20250410 150341 57 100.00 KOSDAQ 유통 N N N N N 5330 50 2 0.95 2009524790 373329 23.54 5380 5540 5310 6860 3700 5280 5383.25 1.19 0 22293 6933 6106 5623 4796 4313 5865 4555 50 1580 500 3270 10 1 10000000 533 33.52 1.07 12 3.73 159.00 4982.00 11790 20241212 -54.79 3550 20240805 50.14 9800 -45.61 20250325 5070 5.13 20250404 11790 -54.79 20241212 3550 50.14 20240805 2.70 Y 024940 500 50 억 118874 N N 6075 N 00 N
12 20250410 140340 57 100.00 KOSDAQ 유통 N N N N N 5350 70 2 1.33 1869958200 347218 21.90 5380 5540 5310 6860 3700 5280 5386.13 1.19 0 17621 6933 6106 5623 4796 4313 5865 4555 50 1580 500 3270 10 1 10000000 535 33.65 1.07 12 3.47 159.00 4982.00 11790 20241212 -54.62 3550 20240805 50.70 9800 -45.41 20250325 5070 5.52 20250404 11790 -54.62 20241212 3550 50.70 20240805 2.70 Y 024940 500 50 억 118874 N N 6075 N 00 N