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
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
20250414,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4755,-575,5,-10.79,4941524305,1020099,257.67,5240,5260,4745,6920,3740,5330,4844.20,2.29,0,-35314,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,476,29.91,0.95,12,10.20,159.00,4982.00,11790,20241212,-59.67,3550,20240805,33.94,9800,-51.48,20250325,4745,0.21,20250414,11790,-59.67,20241212,3550,33.94,20240805,2.33,Y,024940,500,50 억,,229198,N,N,5653,N,00,N
20250414,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,-555,5,-10.41,4681747960,965563,243.89,5240,5260,4745,6920,3740,5330,4848.71,2.29,0,-34598,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,478,30.03,0.96,12,9.66,159.00,4982.00,11790,20241212,-59.50,3550,20240805,34.51,9800,-51.28,20250325,4745,0.63,20250414,11790,-59.50,20241212,3550,34.51,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
20250414,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,-555,5,-10.41,4373347025,901063,227.60,5240,5260,4745,6920,3740,5330,4853.53,2.29,0,-31819,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,478,30.03,0.96,12,9.01,159.00,4982.00,11790,20241212,-59.50,3550,20240805,34.51,9800,-51.28,20250325,4745,0.63,20250414,11790,-59.50,20241212,3550,34.51,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
20250414,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,-555,5,-10.41,4107432769,845373,213.53,5240,5260,4745,6920,3740,5330,4858.71,2.29,0,-32741,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,478,30.03,0.96,12,8.45,159.00,4982.00,11790,20241212,-59.50,3550,20240805,34.51,9800,-51.28,20250325,4745,0.63,20250414,11790,-59.50,20241212,3550,34.51,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
20250414,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-505,5,-9.47,3272109911,670765,169.43,5240,5260,4750,6920,3740,5330,4878.16,2.29,0,-6870,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,483,30.35,0.97,12,6.71,159.00,4982.00,11790,20241212,-59.08,3550,20240805,35.92,9800,-50.77,20250325,4750,1.58,20250414,11790,-59.08,20241212,3550,35.92,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
20250414,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,-520,5,-9.76,3030077206,620489,156.73,5240,5260,4750,6920,3740,5330,4883.35,2.29,0,-13429,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,481,30.25,0.97,12,6.20,159.00,4982.00,11790,20241212,-59.20,3550,20240805,35.49,9800,-50.92,20250325,4750,1.26,20250414,11790,-59.20,20241212,3550,35.49,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
20250414,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,-505,5,-9.47,2515286691,513686,129.75,5240,5260,4750,6920,3740,5330,4896.52,2.29,0,9214,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,5,1,10000000,483,30.35,0.97,12,5.14,159.00,4982.00,11790,20241212,-59.08,3550,20240805,35.92,9800,-50.77,20250325,4750,1.58,20250414,11790,-59.08,20241212,3550,35.92,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
20250414,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-250,5,-4.69,385243965,75031,18.95,5240,5260,5010,6920,3740,5330,5134.39,2.29,0,-1393,5583,5456,5253,5126,4923,5520,5190,50,1590,500,3300,10,1,10000000,508,31.95,1.02,12,0.75,159.00,4982.00,11790,20241212,-56.91,3550,20240805,43.10,9800,-48.16,20250325,5010,1.40,20250414,11790,-56.91,20241212,3550,43.10,20240805,2.33,Y,024940,500,50 억,,229198,N,N,6325,N,00,N
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
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 160340 57 100.00 KOSDAQ 유통 N N N N N 4755 -575 5 -10.79 4941524305 1020099 257.67 5240 5260 4745 6920 3740 5330 4844.20 2.29 0 -35314 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 476 29.91 0.95 12 10.20 159.00 4982.00 11790 20241212 -59.67 3550 20240805 33.94 9800 -51.48 20250325 4745 0.21 20250414 11790 -59.67 20241212 3550 33.94 20240805 2.33 Y 024940 500 50 억 229198 N N 5653 N 00 N
3 20250414 150342 57 100.00 KOSDAQ 유통 N N N N N 4775 -555 5 -10.41 4681747960 965563 243.89 5240 5260 4745 6920 3740 5330 4848.71 2.29 0 -34598 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 478 30.03 0.96 12 9.66 159.00 4982.00 11790 20241212 -59.50 3550 20240805 34.51 9800 -51.28 20250325 4745 0.63 20250414 11790 -59.50 20241212 3550 34.51 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
4 20250414 140342 57 100.00 KOSDAQ 유통 N N N N N 4775 -555 5 -10.41 4373347025 901063 227.60 5240 5260 4745 6920 3740 5330 4853.53 2.29 0 -31819 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 478 30.03 0.96 12 9.01 159.00 4982.00 11790 20241212 -59.50 3550 20240805 34.51 9800 -51.28 20250325 4745 0.63 20250414 11790 -59.50 20241212 3550 34.51 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
5 20250414 130342 57 100.00 KOSDAQ 유통 N N N N N 4775 -555 5 -10.41 4107432769 845373 213.53 5240 5260 4745 6920 3740 5330 4858.71 2.29 0 -32741 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 478 30.03 0.96 12 8.45 159.00 4982.00 11790 20241212 -59.50 3550 20240805 34.51 9800 -51.28 20250325 4745 0.63 20250414 11790 -59.50 20241212 3550 34.51 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
6 20250414 120343 57 100.00 KOSDAQ 유통 N N N N N 4825 -505 5 -9.47 3272109911 670765 169.43 5240 5260 4750 6920 3740 5330 4878.16 2.29 0 -6870 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 483 30.35 0.97 12 6.71 159.00 4982.00 11790 20241212 -59.08 3550 20240805 35.92 9800 -50.77 20250325 4750 1.58 20250414 11790 -59.08 20241212 3550 35.92 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
7 20250414 110340 57 100.00 KOSDAQ 유통 N N N N N 4810 -520 5 -9.76 3030077206 620489 156.73 5240 5260 4750 6920 3740 5330 4883.35 2.29 0 -13429 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 481 30.25 0.97 12 6.20 159.00 4982.00 11790 20241212 -59.20 3550 20240805 35.49 9800 -50.92 20250325 4750 1.26 20250414 11790 -59.20 20241212 3550 35.49 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
8 20250414 100342 57 100.00 KOSDAQ 유통 N N N N N 4825 -505 5 -9.47 2515286691 513686 129.75 5240 5260 4750 6920 3740 5330 4896.52 2.29 0 9214 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 5 1 10000000 483 30.35 0.97 12 5.14 159.00 4982.00 11790 20241212 -59.08 3550 20240805 35.92 9800 -50.77 20250325 4750 1.58 20250414 11790 -59.08 20241212 3550 35.92 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
9 20250414 090342 57 100.00 KOSDAQ 유통 N N N N N 5080 -250 5 -4.69 385243965 75031 18.95 5240 5260 5010 6920 3740 5330 5134.39 2.29 0 -1393 5583 5456 5253 5126 4923 5520 5190 50 1590 500 3300 10 1 10000000 508 31.95 1.02 12 0.75 159.00 4982.00 11790 20241212 -56.91 3550 20240805 43.10 9800 -48.16 20250325 5010 1.40 20250414 11790 -56.91 20241212 3550 43.10 20240805 2.33 Y 024940 500 50 억 229198 N N 6325 N 00 N
10 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
11 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
12 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