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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4725,250,2,5.59,5879720212,1252755,220.08,4475,4970,4345,5810,3135,4475,4693.33,3.44,0,-25974,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,473,29.72,0.95,12,12.53,159.00,4982.00,11790,20241212,-59.92,3550,20240805,33.10,9800,-51.79,20250325,4340,8.87,20250421,11790,-59.92,20241212,3550,33.10,20240805,2.98,Y,024940,500,50 억,,343701,N,N,11302,N,00,N
20250422,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,225,2,5.03,5614635563,1196441,210.18,4475,4970,4345,5810,3135,4475,4692.78,3.44,0,-23843,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,470,29.56,0.94,12,11.96,159.00,4982.00,11790,20241212,-60.14,3550,20240805,32.39,9800,-52.04,20250325,4340,8.29,20250421,11790,-60.14,20241212,3550,32.39,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250422,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,200,2,4.47,4983170039,1061095,186.41,4475,4970,4345,5810,3135,4475,4696.26,3.44,0,-19127,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,468,29.40,0.94,12,10.61,159.00,4982.00,11790,20241212,-60.35,3550,20240805,31.69,9800,-52.30,20250325,4340,7.72,20250421,11790,-60.35,20241212,3550,31.69,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250422,130347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,130,2,2.91,1575665846,347121,60.98,4475,4690,4345,5810,3135,4475,4539.24,3.44,0,2670,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,461,28.96,0.92,12,3.47,159.00,4982.00,11790,20241212,-60.94,3550,20240805,29.72,9800,-53.01,20250325,4340,6.11,20250421,11790,-60.94,20241212,3550,29.72,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250422,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,-40,5,-0.89,527268611,119221,20.94,4475,4480,4345,5810,3135,4475,4422.61,3.44,0,41467,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,444,27.89,0.89,12,1.19,159.00,4982.00,11790,20241212,-62.38,3550,20240805,24.93,9800,-54.74,20250325,4340,2.19,20250421,11790,-62.38,20241212,3550,24.93,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250422,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-30,5,-0.67,413835980,93696,16.46,4475,4480,4345,5810,3135,4475,4416.78,3.44,0,30734,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,445,27.96,0.89,12,0.94,159.00,4982.00,11790,20241212,-62.30,3550,20240805,25.21,9800,-54.64,20250325,4340,2.42,20250421,11790,-62.30,20241212,3550,25.21,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250422,100347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,-30,5,-0.67,287657455,65239,11.46,4475,4480,4345,5810,3135,4475,4409.27,3.44,0,20131,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,445,27.96,0.89,12,0.65,159.00,4982.00,11790,20241212,-62.30,3550,20240805,25.21,9800,-54.64,20250325,4340,2.42,20250421,11790,-62.30,20241212,3550,25.21,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250422,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,-55,5,-1.23,44661000,10058,1.77,4475,4480,4420,5810,3135,4475,4440.28,3.44,0,2013,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,442,27.80,0.89,12,0.10,159.00,4982.00,11790,20241212,-62.51,3550,20240805,24.51,9800,-54.90,20250325,4340,1.84,20250421,11790,-62.51,20241212,3550,24.51,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N
20250421,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-265,5,-5.59,2491302667,565043,264.68,4620,4650,4340,6160,3320,4740,4408.83,3.34,0,10998,4840,4790,4700,4650,4560,4815,4675,50,1420,500,2930,5,1,10000000,448,28.14,0.90,12,5.65,159.00,4982.00,11790,20241212,-62.04,3550,20240805,26.06,9800,-54.34,20250325,4340,3.11,20250421,11790,-62.04,20241212,3550,26.06,20240805,3.05,Y,024940,500,50 억,,333733,N,N,1441,N,00,N
20250421,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,-320,5,-6.75,2357579228,535003,250.61,4620,4650,4340,6160,3320,4740,4406.67,3.34,0,2871,4840,4790,4700,4650,4560,4815,4675,50,1420,500,2930,5,1,10000000,442,27.80,0.89,12,5.35,159.00,4982.00,11790,20241212,-62.51,3550,20240805,24.51,9800,-54.90,20250325,4340,1.84,20250421,11790,-62.51,20241212,3550,24.51,20240805,3.05,Y,024940,500,50 억,,333733,N,N,1366,N,00,N
20250421,140346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-330,5,-6.96,2236854921,507712,237.82,4620,4650,4340,6160,3320,4740,4405.76,3.34,0,-7906,4840,4790,4700,4650,4560,4815,4675,50,1420,500,2930,5,1,10000000,441,27.74,0.89,12,5.08,159.00,4982.00,11790,20241212,-62.60,3550,20240805,24.23,9800,-55.00,20250325,4340,1.61,20250421,11790,-62.60,20241212,3550,24.23,20240805,3.05,Y,024940,500,50 억,,333733,N,N,1366,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 20250422 160342 57 100.00 KOSDAQ 유통 N N N N N 4725 250 2 5.59 5879720212 1252755 220.08 4475 4970 4345 5810 3135 4475 4693.33 3.44 0 -25974 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 473 29.72 0.95 12 12.53 159.00 4982.00 11790 20241212 -59.92 3550 20240805 33.10 9800 -51.79 20250325 4340 8.87 20250421 11790 -59.92 20241212 3550 33.10 20240805 2.98 Y 024940 500 50 억 343701 N N 11302 N 00 N
3 20250422 150347 57 100.00 KOSDAQ 유통 N N N N N 4700 225 2 5.03 5614635563 1196441 210.18 4475 4970 4345 5810 3135 4475 4692.78 3.44 0 -23843 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 470 29.56 0.94 12 11.96 159.00 4982.00 11790 20241212 -60.14 3550 20240805 32.39 9800 -52.04 20250325 4340 8.29 20250421 11790 -60.14 20241212 3550 32.39 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
4 20250422 140348 57 100.00 KOSDAQ 유통 N N N N N 4675 200 2 4.47 4983170039 1061095 186.41 4475 4970 4345 5810 3135 4475 4696.26 3.44 0 -19127 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 468 29.40 0.94 12 10.61 159.00 4982.00 11790 20241212 -60.35 3550 20240805 31.69 9800 -52.30 20250325 4340 7.72 20250421 11790 -60.35 20241212 3550 31.69 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
5 20250422 130347 57 100.00 KOSDAQ 유통 N N N N N 4605 130 2 2.91 1575665846 347121 60.98 4475 4690 4345 5810 3135 4475 4539.24 3.44 0 2670 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 461 28.96 0.92 12 3.47 159.00 4982.00 11790 20241212 -60.94 3550 20240805 29.72 9800 -53.01 20250325 4340 6.11 20250421 11790 -60.94 20241212 3550 29.72 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
6 20250422 120347 57 100.00 KOSDAQ 유통 N N N N N 4435 -40 5 -0.89 527268611 119221 20.94 4475 4480 4345 5810 3135 4475 4422.61 3.44 0 41467 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 444 27.89 0.89 12 1.19 159.00 4982.00 11790 20241212 -62.38 3550 20240805 24.93 9800 -54.74 20250325 4340 2.19 20250421 11790 -62.38 20241212 3550 24.93 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
7 20250422 110347 57 100.00 KOSDAQ 유통 N N N N N 4445 -30 5 -0.67 413835980 93696 16.46 4475 4480 4345 5810 3135 4475 4416.78 3.44 0 30734 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 445 27.96 0.89 12 0.94 159.00 4982.00 11790 20241212 -62.30 3550 20240805 25.21 9800 -54.64 20250325 4340 2.42 20250421 11790 -62.30 20241212 3550 25.21 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
8 20250422 100347 57 100.00 KOSDAQ 유통 N N N N N 4445 -30 5 -0.67 287657455 65239 11.46 4475 4480 4345 5810 3135 4475 4409.27 3.44 0 20131 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 445 27.96 0.89 12 0.65 159.00 4982.00 11790 20241212 -62.30 3550 20240805 25.21 9800 -54.64 20250325 4340 2.42 20250421 11790 -62.30 20241212 3550 25.21 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
9 20250422 090347 57 100.00 KOSDAQ 유통 N N N N N 4420 -55 5 -1.23 44661000 10058 1.77 4475 4480 4420 5810 3135 4475 4440.28 3.44 0 2013 4798 4636 4488 4326 4178 4562 4252 50 1335 500 2770 5 1 10000000 442 27.80 0.89 12 0.10 159.00 4982.00 11790 20241212 -62.51 3550 20240805 24.51 9800 -54.90 20250325 4340 1.84 20250421 11790 -62.51 20241212 3550 24.51 20240805 2.98 Y 024940 500 50 억 343701 N N 1441 N 00 N
10 20250421 160340 57 100.00 KOSDAQ 유통 N N N N N 4475 -265 5 -5.59 2491302667 565043 264.68 4620 4650 4340 6160 3320 4740 4408.83 3.34 0 10998 4840 4790 4700 4650 4560 4815 4675 50 1420 500 2930 5 1 10000000 448 28.14 0.90 12 5.65 159.00 4982.00 11790 20241212 -62.04 3550 20240805 26.06 9800 -54.34 20250325 4340 3.11 20250421 11790 -62.04 20241212 3550 26.06 20240805 3.05 Y 024940 500 50 억 333733 N N 1441 N 00 N
11 20250421 150346 57 100.00 KOSDAQ 유통 N N N N N 4420 -320 5 -6.75 2357579228 535003 250.61 4620 4650 4340 6160 3320 4740 4406.67 3.34 0 2871 4840 4790 4700 4650 4560 4815 4675 50 1420 500 2930 5 1 10000000 442 27.80 0.89 12 5.35 159.00 4982.00 11790 20241212 -62.51 3550 20240805 24.51 9800 -54.90 20250325 4340 1.84 20250421 11790 -62.51 20241212 3550 24.51 20240805 3.05 Y 024940 500 50 억 333733 N N 1366 N 00 N
12 20250421 140346 57 100.00 KOSDAQ 유통 N N N N N 4410 -330 5 -6.96 2236854921 507712 237.82 4620 4650 4340 6160 3320 4740 4405.76 3.34 0 -7906 4840 4790 4700 4650 4560 4815 4675 50 1420 500 2930 5 1 10000000 441 27.74 0.89 12 5.08 159.00 4982.00 11790 20241212 -62.60 3550 20240805 24.23 9800 -55.00 20250325 4340 1.61 20250421 11790 -62.60 20241212 3550 24.23 20240805 3.05 Y 024940 500 50 억 333733 N N 1366 N 00 N