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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
127120/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
20250404,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-120,5,-1.69,1252559410,182100,152.84,7100,7100,6700,9230,4970,7100,6878.42,1.76,0,-8070,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1602,-12.97,6.27,12,0.79,-538.00,1113.00,7990,20250327,-12.64,1775,20240617,293.24,7990,-12.64,20250327,5000,39.60,20250115,7990,-12.64,20250327,1775,293.24,20240617,0.00,Y,127120,500,114 억,,402862,N,N,2860,N,00,N
20250404,150748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,-250,5,-3.52,1220631120,177489,148.97,7100,7100,6700,9230,4970,7100,6877.22,1.76,0,-5515,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1572,-12.73,6.15,12,0.77,-538.00,1113.00,7990,20250327,-14.27,1775,20240617,285.92,7990,-14.27,20250327,5000,37.00,20250115,7990,-14.27,20250327,1775,285.92,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250404,140750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-270,5,-3.80,1154041085,167729,140.78,7100,7100,6700,9230,4970,7100,6880.39,1.76,0,-3466,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1568,-12.70,6.14,12,0.73,-538.00,1113.00,7990,20250327,-14.52,1775,20240617,284.79,7990,-14.52,20250327,5000,36.60,20250115,7990,-14.52,20250327,1775,284.79,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250404,130748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,-320,5,-4.51,1037085875,150508,126.33,7100,7100,6700,9230,4970,7100,6890.57,1.76,0,-1531,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1556,-12.60,6.09,12,0.66,-538.00,1113.00,7990,20250327,-15.14,1775,20240617,281.97,7990,-15.14,20250327,5000,35.60,20250115,7990,-15.14,20250327,1775,281.97,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250404,120742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-300,5,-4.23,830956660,120059,100.77,7100,7100,6770,9230,4970,7100,6921.24,1.76,0,-3973,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1561,-12.64,6.11,12,0.52,-538.00,1113.00,7990,20250327,-14.89,1775,20240617,283.10,7990,-14.89,20250327,5000,36.00,20250115,7990,-14.89,20250327,1775,283.10,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250404,110745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-150,5,-2.11,425364130,61145,51.32,7100,7100,6860,9230,4970,7100,6956.65,1.76,0,-11779,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1595,-12.92,6.24,12,0.27,-538.00,1113.00,7990,20250327,-13.02,1775,20240617,291.55,7990,-13.02,20250327,5000,39.00,20250115,7990,-13.02,20250327,1775,291.55,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250404,100746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-130,5,-1.83,336398880,48350,40.58,7100,7100,6860,9230,4970,7100,6957.58,1.76,0,-5975,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1600,-12.96,6.26,12,0.21,-538.00,1113.00,7990,20250327,-12.77,1775,20240617,292.68,7990,-12.77,20250327,5000,39.40,20250115,7990,-12.77,20250327,1775,292.68,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250404,090749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-100,5,-1.41,59833380,8539,7.17,7100,7100,6960,9230,4970,7100,7007.07,1.76,0,19,7420,7260,7170,7010,6920,7215,6965,115,2130,500,5110,10,1,22954651,1607,-13.01,6.29,12,0.04,-538.00,1113.00,7990,20250327,-12.39,1775,20240617,294.37,7990,-12.39,20250327,5000,40.00,20250115,7990,-12.39,20250327,1775,294.37,20240617,0.00,Y,127120,500,114 억,,402862,N,N,1257,N,00,N
20250403,160733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-200,5,-2.74,855672005,119131,66.25,7270,7330,7080,9490,5110,7300,7182.62,2.01,0,-58179,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1630,-13.20,6.38,12,0.52,-538.00,1113.00,7990,20250327,-11.14,1775,20240617,300.00,7990,-11.14,20250327,5000,42.00,20250115,7990,-11.14,20250327,1775,300.00,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1257,N,00,N
20250403,150740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7140,-160,5,-2.19,739193665,102739,57.14,7270,7330,7100,9490,5110,7300,7194.87,2.01,0,-50453,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1639,-13.27,6.42,12,0.45,-538.00,1113.00,7990,20250327,-10.64,1775,20240617,302.25,7990,-10.64,20250327,5000,42.80,20250115,7990,-10.64,20250327,1775,302.25,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N
20250403,140739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-90,5,-1.23,579172225,80361,44.69,7270,7330,7100,9490,5110,7300,7207.13,2.01,0,-42006,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1655,-13.40,6.48,12,0.35,-538.00,1113.00,7990,20250327,-9.76,1775,20240617,306.20,7990,-9.76,20250327,5000,44.20,20250115,7990,-9.76,20250327,1775,306.20,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,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 20250404 160740 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 -120 5 -1.69 1252559410 182100 152.84 7100 7100 6700 9230 4970 7100 6878.42 1.76 0 -8070 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1602 -12.97 6.27 12 0.79 -538.00 1113.00 7990 20250327 -12.64 1775 20240617 293.24 7990 -12.64 20250327 5000 39.60 20250115 7990 -12.64 20250327 1775 293.24 20240617 0.00 Y 127120 500 114 억 402862 N N 2860 N 00 N
3 20250404 150748 57 100.00 KOSDAQ 일반서비스 N N N N N 6850 -250 5 -3.52 1220631120 177489 148.97 7100 7100 6700 9230 4970 7100 6877.22 1.76 0 -5515 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1572 -12.73 6.15 12 0.77 -538.00 1113.00 7990 20250327 -14.27 1775 20240617 285.92 7990 -14.27 20250327 5000 37.00 20250115 7990 -14.27 20250327 1775 285.92 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
4 20250404 140750 57 100.00 KOSDAQ 일반서비스 N N N N N 6830 -270 5 -3.80 1154041085 167729 140.78 7100 7100 6700 9230 4970 7100 6880.39 1.76 0 -3466 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1568 -12.70 6.14 12 0.73 -538.00 1113.00 7990 20250327 -14.52 1775 20240617 284.79 7990 -14.52 20250327 5000 36.60 20250115 7990 -14.52 20250327 1775 284.79 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
5 20250404 130748 57 100.00 KOSDAQ 일반서비스 N N N N N 6780 -320 5 -4.51 1037085875 150508 126.33 7100 7100 6700 9230 4970 7100 6890.57 1.76 0 -1531 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1556 -12.60 6.09 12 0.66 -538.00 1113.00 7990 20250327 -15.14 1775 20240617 281.97 7990 -15.14 20250327 5000 35.60 20250115 7990 -15.14 20250327 1775 281.97 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
6 20250404 120742 57 100.00 KOSDAQ 일반서비스 N N N N N 6800 -300 5 -4.23 830956660 120059 100.77 7100 7100 6770 9230 4970 7100 6921.24 1.76 0 -3973 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1561 -12.64 6.11 12 0.52 -538.00 1113.00 7990 20250327 -14.89 1775 20240617 283.10 7990 -14.89 20250327 5000 36.00 20250115 7990 -14.89 20250327 1775 283.10 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
7 20250404 110745 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 -150 5 -2.11 425364130 61145 51.32 7100 7100 6860 9230 4970 7100 6956.65 1.76 0 -11779 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1595 -12.92 6.24 12 0.27 -538.00 1113.00 7990 20250327 -13.02 1775 20240617 291.55 7990 -13.02 20250327 5000 39.00 20250115 7990 -13.02 20250327 1775 291.55 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
8 20250404 100746 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 -130 5 -1.83 336398880 48350 40.58 7100 7100 6860 9230 4970 7100 6957.58 1.76 0 -5975 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1600 -12.96 6.26 12 0.21 -538.00 1113.00 7990 20250327 -12.77 1775 20240617 292.68 7990 -12.77 20250327 5000 39.40 20250115 7990 -12.77 20250327 1775 292.68 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
9 20250404 090749 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -100 5 -1.41 59833380 8539 7.17 7100 7100 6960 9230 4970 7100 7007.07 1.76 0 19 7420 7260 7170 7010 6920 7215 6965 115 2130 500 5110 10 1 22954651 1607 -13.01 6.29 12 0.04 -538.00 1113.00 7990 20250327 -12.39 1775 20240617 294.37 7990 -12.39 20250327 5000 40.00 20250115 7990 -12.39 20250327 1775 294.37 20240617 0.00 Y 127120 500 114 억 402862 N N 1257 N 00 N
10 20250403 160733 57 100.00 KOSDAQ 일반서비스 N N N N N 7100 -200 5 -2.74 855672005 119131 66.25 7270 7330 7080 9490 5110 7300 7182.62 2.01 0 -58179 7726 7512 7246 7032 6766 7620 7140 115 2190 500 5250 10 1 22954651 1630 -13.20 6.38 12 0.52 -538.00 1113.00 7990 20250327 -11.14 1775 20240617 300.00 7990 -11.14 20250327 5000 42.00 20250115 7990 -11.14 20250327 1775 300.00 20240617 0.00 Y 127120 500 114 억 461041 N N 1257 N 00 N
11 20250403 150740 57 100.00 KOSDAQ 일반서비스 N N N N N 7140 -160 5 -2.19 739193665 102739 57.14 7270 7330 7100 9490 5110 7300 7194.87 2.01 0 -50453 7726 7512 7246 7032 6766 7620 7140 115 2190 500 5250 10 1 22954651 1639 -13.27 6.42 12 0.45 -538.00 1113.00 7990 20250327 -10.64 1775 20240617 302.25 7990 -10.64 20250327 5000 42.80 20250115 7990 -10.64 20250327 1775 302.25 20240617 0.00 Y 127120 500 114 억 461041 N N 1927 N 00 N
12 20250403 140739 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 -90 5 -1.23 579172225 80361 44.69 7270 7330 7100 9490 5110 7300 7207.13 2.01 0 -42006 7726 7512 7246 7032 6766 7620 7140 115 2190 500 5250 10 1 22954651 1655 -13.40 6.48 12 0.35 -538.00 1113.00 7990 20250327 -9.76 1775 20240617 306.20 7990 -9.76 20250327 5000 44.20 20250115 7990 -9.76 20250327 1775 306.20 20240617 0.00 Y 127120 500 114 억 461041 N N 1927 N 00 N