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
024950/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,4385,-50,5,-1.13,293327112,67053,51.31,4350,4430,4300,5760,3105,4435,4374.56,1.82,0,7938,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,582,-626.43,0.56,12,0.51,-7.00,7888.00,6240,20240529,-29.73,3400,20241209,28.97,4715,-7.00,20250210,3875,13.16,20250331,6240,-29.73,20240529,3400,28.97,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3540,N,00,N
20250414,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,-45,5,-1.01,281842752,64434,49.31,4350,4430,4300,5760,3105,4435,4374.13,1.82,0,8025,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,583,-627.14,0.56,12,0.49,-7.00,7888.00,6240,20240529,-29.65,3400,20241209,29.12,4715,-6.89,20250210,3875,13.29,20250331,6240,-29.65,20240529,3400,29.12,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250414,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-55,5,-1.24,253767036,58036,44.41,4350,4430,4300,5760,3105,4435,4372.58,1.82,0,6235,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,581,-625.71,0.56,12,0.44,-7.00,7888.00,6240,20240529,-29.81,3400,20241209,28.82,4715,-7.10,20250210,3875,13.03,20250331,6240,-29.81,20240529,3400,28.82,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250414,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-40,5,-0.90,226765521,51885,39.70,4350,4430,4300,5760,3105,4435,4370.54,1.82,0,5603,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,583,-627.86,0.56,12,0.39,-7.00,7888.00,6240,20240529,-29.57,3400,20241209,29.26,4715,-6.79,20250210,3875,13.42,20250331,6240,-29.57,20240529,3400,29.26,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250414,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-60,5,-1.35,209155172,47872,36.63,4350,4430,4300,5760,3105,4435,4369.05,1.82,0,5313,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,581,-625.00,0.55,12,0.36,-7.00,7888.00,6240,20240529,-29.89,3400,20241209,28.68,4715,-7.21,20250210,3875,12.90,20250331,6240,-29.89,20240529,3400,28.68,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250414,110341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-65,5,-1.47,186128337,42607,32.60,4350,4430,4300,5760,3105,4435,4368.49,1.82,0,3081,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,580,-624.29,0.55,12,0.32,-7.00,7888.00,6240,20240529,-29.97,3400,20241209,28.53,4715,-7.32,20250210,3875,12.77,20250331,6240,-29.97,20240529,3400,28.53,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250414,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-50,5,-1.13,124441407,28557,21.85,4350,4400,4300,5760,3105,4435,4357.65,1.82,0,4436,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,582,-626.43,0.56,12,0.22,-7.00,7888.00,6240,20240529,-29.73,3400,20241209,28.97,4715,-7.00,20250210,3875,13.16,20250331,6240,-29.73,20240529,3400,28.97,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250414,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-80,5,-1.80,36463245,8415,6.44,4350,4365,4300,5760,3105,4435,4333.12,1.82,0,1768,4591,4512,4406,4327,4221,4552,4367,66,1325,500,3190,5,1,13273577,578,-622.14,0.55,12,0.06,-7.00,7888.00,6240,20240529,-30.21,3400,20241209,28.09,4715,-7.64,20250210,3875,12.39,20250331,6240,-30.21,20240529,3400,28.09,20241209,0.66,Y,024950,500,66 억,,241054,N,N,3772,N,00,N
20250411,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,45,2,1.03,572522884,130385,25.33,4400,4485,4300,5700,3075,4390,4391.01,1.84,0,-3859,4863,4626,4363,4126,3863,4745,4245,66,1310,500,3160,5,1,13273577,589,-633.57,0.56,12,0.98,-7.00,7888.00,6240,20240529,-28.93,3400,20241209,30.44,4715,-5.94,20250210,3875,14.45,20250331,6240,-28.93,20240529,3400,30.44,20241209,0.64,Y,024950,500,66 억,,244821,N,N,3772,N,00,N
20250411,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,50,2,1.14,528042039,120340,23.38,4400,4485,4300,5700,3075,4390,4387.92,1.84,0,-5085,4863,4626,4363,4126,3863,4745,4245,66,1310,500,3160,5,1,13273577,589,-634.29,0.56,12,0.91,-7.00,7888.00,6240,20240529,-28.85,3400,20241209,30.59,4715,-5.83,20250210,3875,14.58,20250331,6240,-28.85,20240529,3400,30.59,20241209,0.64,Y,024950,500,66 억,,244821,N,N,0,N,00,N
20250411,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,30,2,0.68,470344396,107340,20.85,4400,4485,4300,5700,3075,4390,4381.82,1.84,0,-6211,4863,4626,4363,4126,3863,4745,4245,66,1310,500,3160,5,1,13273577,587,-631.43,0.56,12,0.81,-7.00,7888.00,6240,20240529,-29.17,3400,20241209,30.00,4715,-6.26,20250210,3875,14.06,20250331,6240,-29.17,20240529,3400,30.00,20241209,0.64,Y,024950,500,66 억,,244821,N,N,0,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 4385 -50 5 -1.13 293327112 67053 51.31 4350 4430 4300 5760 3105 4435 4374.56 1.82 0 7938 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 582 -626.43 0.56 12 0.51 -7.00 7888.00 6240 20240529 -29.73 3400 20241209 28.97 4715 -7.00 20250210 3875 13.16 20250331 6240 -29.73 20240529 3400 28.97 20241209 0.66 Y 024950 500 66 억 241054 N N 3540 N 00 N
3 20250414 150342 57 100.00 KOSDAQ 유통 N N N N N 4390 -45 5 -1.01 281842752 64434 49.31 4350 4430 4300 5760 3105 4435 4374.13 1.82 0 8025 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 583 -627.14 0.56 12 0.49 -7.00 7888.00 6240 20240529 -29.65 3400 20241209 29.12 4715 -6.89 20250210 3875 13.29 20250331 6240 -29.65 20240529 3400 29.12 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
4 20250414 140342 57 100.00 KOSDAQ 유통 N N N N N 4380 -55 5 -1.24 253767036 58036 44.41 4350 4430 4300 5760 3105 4435 4372.58 1.82 0 6235 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 581 -625.71 0.56 12 0.44 -7.00 7888.00 6240 20240529 -29.81 3400 20241209 28.82 4715 -7.10 20250210 3875 13.03 20250331 6240 -29.81 20240529 3400 28.82 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
5 20250414 130342 57 100.00 KOSDAQ 유통 N N N N N 4395 -40 5 -0.90 226765521 51885 39.70 4350 4430 4300 5760 3105 4435 4370.54 1.82 0 5603 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 583 -627.86 0.56 12 0.39 -7.00 7888.00 6240 20240529 -29.57 3400 20241209 29.26 4715 -6.79 20250210 3875 13.42 20250331 6240 -29.57 20240529 3400 29.26 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
6 20250414 120343 57 100.00 KOSDAQ 유통 N N N N N 4375 -60 5 -1.35 209155172 47872 36.63 4350 4430 4300 5760 3105 4435 4369.05 1.82 0 5313 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 581 -625.00 0.55 12 0.36 -7.00 7888.00 6240 20240529 -29.89 3400 20241209 28.68 4715 -7.21 20250210 3875 12.90 20250331 6240 -29.89 20240529 3400 28.68 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
7 20250414 110341 57 100.00 KOSDAQ 유통 N N N N N 4370 -65 5 -1.47 186128337 42607 32.60 4350 4430 4300 5760 3105 4435 4368.49 1.82 0 3081 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 580 -624.29 0.55 12 0.32 -7.00 7888.00 6240 20240529 -29.97 3400 20241209 28.53 4715 -7.32 20250210 3875 12.77 20250331 6240 -29.97 20240529 3400 28.53 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
8 20250414 100342 57 100.00 KOSDAQ 유통 N N N N N 4385 -50 5 -1.13 124441407 28557 21.85 4350 4400 4300 5760 3105 4435 4357.65 1.82 0 4436 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 582 -626.43 0.56 12 0.22 -7.00 7888.00 6240 20240529 -29.73 3400 20241209 28.97 4715 -7.00 20250210 3875 13.16 20250331 6240 -29.73 20240529 3400 28.97 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
9 20250414 090342 57 100.00 KOSDAQ 유통 N N N N N 4355 -80 5 -1.80 36463245 8415 6.44 4350 4365 4300 5760 3105 4435 4333.12 1.82 0 1768 4591 4512 4406 4327 4221 4552 4367 66 1325 500 3190 5 1 13273577 578 -622.14 0.55 12 0.06 -7.00 7888.00 6240 20240529 -30.21 3400 20241209 28.09 4715 -7.64 20250210 3875 12.39 20250331 6240 -30.21 20240529 3400 28.09 20241209 0.66 Y 024950 500 66 억 241054 N N 3772 N 00 N
10 20250411 160339 57 100.00 KOSDAQ 유통 N N N N N 4435 45 2 1.03 572522884 130385 25.33 4400 4485 4300 5700 3075 4390 4391.01 1.84 0 -3859 4863 4626 4363 4126 3863 4745 4245 66 1310 500 3160 5 1 13273577 589 -633.57 0.56 12 0.98 -7.00 7888.00 6240 20240529 -28.93 3400 20241209 30.44 4715 -5.94 20250210 3875 14.45 20250331 6240 -28.93 20240529 3400 30.44 20241209 0.64 Y 024950 500 66 억 244821 N N 3772 N 00 N
11 20250411 150341 57 100.00 KOSDAQ 유통 N N N N N 4440 50 2 1.14 528042039 120340 23.38 4400 4485 4300 5700 3075 4390 4387.92 1.84 0 -5085 4863 4626 4363 4126 3863 4745 4245 66 1310 500 3160 5 1 13273577 589 -634.29 0.56 12 0.91 -7.00 7888.00 6240 20240529 -28.85 3400 20241209 30.59 4715 -5.83 20250210 3875 14.58 20250331 6240 -28.85 20240529 3400 30.59 20241209 0.64 Y 024950 500 66 억 244821 N N 0 N 00 N
12 20250411 140342 57 100.00 KOSDAQ 유통 N N N N N 4420 30 2 0.68 470344396 107340 20.85 4400 4485 4300 5700 3075 4390 4381.82 1.84 0 -6211 4863 4626 4363 4126 3863 4745 4245 66 1310 500 3160 5 1 13273577 587 -631.43 0.56 12 0.81 -7.00 7888.00 6240 20240529 -29.17 3400 20241209 30.00 4715 -6.26 20250210 3875 14.06 20250331 6240 -29.17 20240529 3400 30.00 20241209 0.64 Y 024950 500 66 억 244821 N N 0 N 00 N