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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10480,150,2,1.45,1091587780,104591,102.71,10450,10480,10350,13420,7240,10330,10436.73,0.95,0,16537,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1572,255.61,1.97,12,0.70,41.00,5307.00,23000,20241004,-54.43,9280,20250409,12.93,14830,-29.33,20250203,9280,12.93,20250409,23000,-54.43,20241004,9280,12.93,20250409,5.05,Y,024060,100,15 억,,141906,N,N,7360,N,00,N
20250414,150338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10460,130,2,1.26,985246550,94441,92.74,10450,10480,10350,13420,7240,10330,10432.40,0.95,0,15097,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1569,255.12,1.97,12,0.63,41.00,5307.00,23000,20241004,-54.52,9280,20250409,12.72,14830,-29.47,20250203,9280,12.72,20250409,23000,-54.52,20241004,9280,12.72,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
20250414,140337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10470,140,2,1.36,887714675,85122,83.59,10450,10480,10350,13420,7240,10330,10428.73,0.95,0,14256,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1571,255.37,1.97,12,0.57,41.00,5307.00,23000,20241004,-54.48,9280,20250409,12.82,14830,-29.40,20250203,9280,12.82,20250409,23000,-54.48,20241004,9280,12.82,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
20250414,130338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10460,130,2,1.26,779310615,74755,73.41,10450,10480,10350,13420,7240,10330,10424.86,0.95,0,9759,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1569,255.12,1.97,12,0.50,41.00,5307.00,23000,20241004,-54.52,9280,20250409,12.72,14830,-29.47,20250203,9280,12.72,20250409,23000,-54.52,20241004,9280,12.72,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
20250414,120338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10430,100,2,0.97,700089985,67169,65.96,10450,10480,10350,13420,7240,10330,10422.81,0.95,0,7983,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1565,254.39,1.97,12,0.45,41.00,5307.00,23000,20241004,-54.65,9280,20250409,12.39,14830,-29.67,20250203,9280,12.39,20250409,23000,-54.65,20241004,9280,12.39,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
20250414,110336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10400,70,2,0.68,572651445,54930,53.94,10450,10480,10350,13420,7240,10330,10425.11,0.95,0,8778,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1560,253.66,1.96,12,0.37,41.00,5307.00,23000,20241004,-54.78,9280,20250409,12.07,14830,-29.87,20250203,9280,12.07,20250409,23000,-54.78,20241004,9280,12.07,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
20250414,100338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10430,100,2,0.97,429737610,41221,40.48,10450,10480,10350,13420,7240,10330,10425.21,0.95,0,6693,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1565,254.39,1.97,12,0.27,41.00,5307.00,23000,20241004,-54.65,9280,20250409,12.39,14830,-29.67,20250203,9280,12.39,20250409,23000,-54.65,20241004,9280,12.39,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
20250414,090338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10370,40,2,0.39,96218880,9244,9.08,10450,10450,10350,13420,7240,10330,10408.79,0.95,0,-5853,10550,10440,10220,10110,9890,10495,10165,15,3090,100,6610,10,1,15000000,1556,252.93,1.95,12,0.06,41.00,5307.00,23000,20241004,-54.91,9280,20250409,11.75,14830,-30.07,20250203,9280,11.75,20250409,23000,-54.91,20241004,9280,11.75,20250409,5.05,Y,024060,100,15 억,,141906,N,N,9514,N,00,N
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
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 20250414 160336 55 40.00 KOSDAQ 유통 N N N Y 40 N 10480 150 2 1.45 1091587780 104591 102.71 10450 10480 10350 13420 7240 10330 10436.73 0.95 0 16537 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1572 255.61 1.97 12 0.70 41.00 5307.00 23000 20241004 -54.43 9280 20250409 12.93 14830 -29.33 20250203 9280 12.93 20250409 23000 -54.43 20241004 9280 12.93 20250409 5.05 Y 024060 100 15 억 141906 N N 7360 N 00 N
3 20250414 150338 55 40.00 KOSDAQ 유통 N N N Y 40 N 10460 130 2 1.26 985246550 94441 92.74 10450 10480 10350 13420 7240 10330 10432.40 0.95 0 15097 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1569 255.12 1.97 12 0.63 41.00 5307.00 23000 20241004 -54.52 9280 20250409 12.72 14830 -29.47 20250203 9280 12.72 20250409 23000 -54.52 20241004 9280 12.72 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
4 20250414 140337 55 40.00 KOSDAQ 유통 N N N Y 40 N 10470 140 2 1.36 887714675 85122 83.59 10450 10480 10350 13420 7240 10330 10428.73 0.95 0 14256 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1571 255.37 1.97 12 0.57 41.00 5307.00 23000 20241004 -54.48 9280 20250409 12.82 14830 -29.40 20250203 9280 12.82 20250409 23000 -54.48 20241004 9280 12.82 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
5 20250414 130338 55 40.00 KOSDAQ 유통 N N N Y 40 N 10460 130 2 1.26 779310615 74755 73.41 10450 10480 10350 13420 7240 10330 10424.86 0.95 0 9759 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1569 255.12 1.97 12 0.50 41.00 5307.00 23000 20241004 -54.52 9280 20250409 12.72 14830 -29.47 20250203 9280 12.72 20250409 23000 -54.52 20241004 9280 12.72 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
6 20250414 120338 55 40.00 KOSDAQ 유통 N N N Y 40 N 10430 100 2 0.97 700089985 67169 65.96 10450 10480 10350 13420 7240 10330 10422.81 0.95 0 7983 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1565 254.39 1.97 12 0.45 41.00 5307.00 23000 20241004 -54.65 9280 20250409 12.39 14830 -29.67 20250203 9280 12.39 20250409 23000 -54.65 20241004 9280 12.39 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
7 20250414 110336 55 40.00 KOSDAQ 유통 N N N Y 40 N 10400 70 2 0.68 572651445 54930 53.94 10450 10480 10350 13420 7240 10330 10425.11 0.95 0 8778 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1560 253.66 1.96 12 0.37 41.00 5307.00 23000 20241004 -54.78 9280 20250409 12.07 14830 -29.87 20250203 9280 12.07 20250409 23000 -54.78 20241004 9280 12.07 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
8 20250414 100338 55 40.00 KOSDAQ 유통 N N N Y 40 N 10430 100 2 0.97 429737610 41221 40.48 10450 10480 10350 13420 7240 10330 10425.21 0.95 0 6693 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1565 254.39 1.97 12 0.27 41.00 5307.00 23000 20241004 -54.65 9280 20250409 12.39 14830 -29.67 20250203 9280 12.39 20250409 23000 -54.65 20241004 9280 12.39 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
9 20250414 090338 55 40.00 KOSDAQ 유통 N N N Y 40 N 10370 40 2 0.39 96218880 9244 9.08 10450 10450 10350 13420 7240 10330 10408.79 0.95 0 -5853 10550 10440 10220 10110 9890 10495 10165 15 3090 100 6610 10 1 15000000 1556 252.93 1.95 12 0.06 41.00 5307.00 23000 20241004 -54.91 9280 20250409 11.75 14830 -30.07 20250203 9280 11.75 20250409 23000 -54.91 20241004 9280 11.75 20250409 5.05 Y 024060 100 15 억 141906 N N 9514 N 00 N
10 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
11 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
12 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