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
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
20250414,160801,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8660,-290,5,-3.24,3370268485,381764,98.33,9220,9440,8600,11630,6270,8950,8828.32,2.54,0,-78759,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,1988,-16.10,7.78,12,1.66,-538.00,1113.00,9440,20250414,-8.26,1775,20240617,387.89,9440,-8.26,20250414,5000,73.20,20250115,9440,-8.26,20250414,1775,387.89,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,150808,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8690,-260,5,-2.91,3244827755,367242,94.59,9220,9440,8600,11630,6270,8950,8835.67,2.54,0,-75499,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,1995,-16.15,7.81,12,1.60,-538.00,1113.00,9440,20250414,-7.94,1775,20240617,389.58,9440,-7.94,20250414,5000,73.80,20250115,9440,-7.94,20250414,1775,389.58,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,140807,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8695,-255,5,-2.85,2746321100,309648,79.76,9220,9440,8600,11630,6270,8950,8869.17,2.54,0,-62952,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,1996,-16.16,7.81,12,1.35,-538.00,1113.00,9440,20250414,-7.89,1775,20240617,389.86,9440,-7.89,20250414,5000,73.90,20250115,9440,-7.89,20250414,1775,389.86,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,130805,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8700,-250,5,-2.79,2627807130,296060,76.26,9220,9440,8600,11630,6270,8950,8875.93,2.54,0,-55961,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,1997,-16.17,7.82,12,1.29,-538.00,1113.00,9440,20250414,-7.84,1775,20240617,390.14,9440,-7.84,20250414,5000,74.00,20250115,9440,-7.84,20250414,1775,390.14,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,120807,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8670,-280,5,-3.13,2522214160,283935,73.14,9220,9440,8600,11630,6270,8950,8883.07,2.54,0,-50726,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,1990,-16.12,7.79,12,1.24,-538.00,1113.00,9440,20250414,-8.16,1775,20240617,388.45,9440,-8.16,20250414,5000,73.40,20250115,9440,-8.16,20250414,1775,388.45,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,110803,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8720,-230,5,-2.57,2209632830,247852,63.84,9220,9440,8610,11630,6270,8950,8915.13,2.54,0,-50625,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,2002,-16.21,7.83,12,1.08,-538.00,1113.00,9440,20250414,-7.63,1775,20240617,391.27,9440,-7.63,20250414,5000,74.40,20250115,9440,-7.63,20250414,1775,391.27,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,100805,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8850,-100,5,-1.12,1411828640,156867,40.41,9220,9440,8840,11630,6270,8950,9000.16,2.54,0,-25185,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,2031,-16.45,7.95,12,0.68,-538.00,1113.00,9440,20250414,-6.25,1775,20240617,398.59,9440,-6.25,20250414,5000,77.00,20250115,9440,-6.25,20250414,1775,398.59,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250414,090806,54,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8940,-10,5,-0.11,726846345,80064,20.62,9220,9440,8840,11630,6270,8950,9078.32,2.54,0,-12554,9630,9290,8735,8395,7840,9460,8565,115,2680,500,6440,10,1,22954651,2052,-16.62,8.03,12,0.35,-538.00,1113.00,9440,20250414,-5.30,1775,20240617,403.66,9440,-5.30,20250414,5000,78.80,20250115,9440,-5.30,20250414,1775,403.66,20240617,0.00,Y,127120,500,114 억,,583705,N,N,0,N,01,N
20250411,160757,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8950,810,2,9.95,3373229050,387092,191.13,8300,9075,8180,10580,5700,8140,8713.99,2.16,0,88906,8566,8352,8186,7972,7806,8460,8080,115,2440,500,5860,10,1,22954651,2054,-16.64,8.04,12,1.69,-538.00,1113.00,9075,20250411,-1.38,1775,20240617,404.23,9075,-1.38,20250411,5000,79.00,20250115,9075,-1.38,20250411,1775,404.23,20240617,0.00,Y,127120,500,114 억,,496209,N,N,0,N,00,N
20250411,150804,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8950,810,2,9.95,3249469275,373259,184.30,8300,9075,8180,10580,5700,8140,8705.67,2.16,0,85614,8566,8352,8186,7972,7806,8460,8080,115,2440,500,5860,10,1,22954651,2054,-16.64,8.04,12,1.63,-538.00,1113.00,9075,20250411,-1.38,1775,20240617,404.23,9075,-1.38,20250411,5000,79.00,20250115,9075,-1.38,20250411,1775,404.23,20240617,0.00,Y,127120,500,114 억,,496209,N,N,0,N,00,N
20250411,140803,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,9050,910,2,11.18,2900676885,334381,165.11,8300,9075,8180,10580,5700,8140,8674.77,2.16,0,90832,8566,8352,8186,7972,7806,8460,8080,115,2440,500,5860,10,1,22954651,2077,-16.82,8.13,12,1.46,-538.00,1113.00,9075,20250411,-0.28,1775,20240617,409.86,9075,-0.28,20250411,5000,81.00,20250115,9075,-0.28,20250411,1775,409.86,20240617,0.00,Y,127120,500,114 억,,496209,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 160801 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8660 -290 5 -3.24 3370268485 381764 98.33 9220 9440 8600 11630 6270 8950 8828.32 2.54 0 -78759 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 1988 -16.10 7.78 12 1.66 -538.00 1113.00 9440 20250414 -8.26 1775 20240617 387.89 9440 -8.26 20250414 5000 73.20 20250115 9440 -8.26 20250414 1775 387.89 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
3 20250414 150808 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8690 -260 5 -2.91 3244827755 367242 94.59 9220 9440 8600 11630 6270 8950 8835.67 2.54 0 -75499 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 1995 -16.15 7.81 12 1.60 -538.00 1113.00 9440 20250414 -7.94 1775 20240617 389.58 9440 -7.94 20250414 5000 73.80 20250115 9440 -7.94 20250414 1775 389.58 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
4 20250414 140807 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8695 -255 5 -2.85 2746321100 309648 79.76 9220 9440 8600 11630 6270 8950 8869.17 2.54 0 -62952 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 1996 -16.16 7.81 12 1.35 -538.00 1113.00 9440 20250414 -7.89 1775 20240617 389.86 9440 -7.89 20250414 5000 73.90 20250115 9440 -7.89 20250414 1775 389.86 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
5 20250414 130805 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8700 -250 5 -2.79 2627807130 296060 76.26 9220 9440 8600 11630 6270 8950 8875.93 2.54 0 -55961 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 1997 -16.17 7.82 12 1.29 -538.00 1113.00 9440 20250414 -7.84 1775 20240617 390.14 9440 -7.84 20250414 5000 74.00 20250115 9440 -7.84 20250414 1775 390.14 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
6 20250414 120807 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8670 -280 5 -3.13 2522214160 283935 73.14 9220 9440 8600 11630 6270 8950 8883.07 2.54 0 -50726 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 1990 -16.12 7.79 12 1.24 -538.00 1113.00 9440 20250414 -8.16 1775 20240617 388.45 9440 -8.16 20250414 5000 73.40 20250115 9440 -8.16 20250414 1775 388.45 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
7 20250414 110803 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8720 -230 5 -2.57 2209632830 247852 63.84 9220 9440 8610 11630 6270 8950 8915.13 2.54 0 -50625 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 2002 -16.21 7.83 12 1.08 -538.00 1113.00 9440 20250414 -7.63 1775 20240617 391.27 9440 -7.63 20250414 5000 74.40 20250115 9440 -7.63 20250414 1775 391.27 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
8 20250414 100805 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8850 -100 5 -1.12 1411828640 156867 40.41 9220 9440 8840 11630 6270 8950 9000.16 2.54 0 -25185 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 2031 -16.45 7.95 12 0.68 -538.00 1113.00 9440 20250414 -6.25 1775 20240617 398.59 9440 -6.25 20250414 5000 77.00 20250115 9440 -6.25 20250414 1775 398.59 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
9 20250414 090806 54 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8940 -10 5 -0.11 726846345 80064 20.62 9220 9440 8840 11630 6270 8950 9078.32 2.54 0 -12554 9630 9290 8735 8395 7840 9460 8565 115 2680 500 6440 10 1 22954651 2052 -16.62 8.03 12 0.35 -538.00 1113.00 9440 20250414 -5.30 1775 20240617 403.66 9440 -5.30 20250414 5000 78.80 20250115 9440 -5.30 20250414 1775 403.66 20240617 0.00 Y 127120 500 114 억 583705 N N 0 N 01 N
10 20250411 160757 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8950 810 2 9.95 3373229050 387092 191.13 8300 9075 8180 10580 5700 8140 8713.99 2.16 0 88906 8566 8352 8186 7972 7806 8460 8080 115 2440 500 5860 10 1 22954651 2054 -16.64 8.04 12 1.69 -538.00 1113.00 9075 20250411 -1.38 1775 20240617 404.23 9075 -1.38 20250411 5000 79.00 20250115 9075 -1.38 20250411 1775 404.23 20240617 0.00 Y 127120 500 114 억 496209 N N 0 N 00 N
11 20250411 150804 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8950 810 2 9.95 3249469275 373259 184.30 8300 9075 8180 10580 5700 8140 8705.67 2.16 0 85614 8566 8352 8186 7972 7806 8460 8080 115 2440 500 5860 10 1 22954651 2054 -16.64 8.04 12 1.63 -538.00 1113.00 9075 20250411 -1.38 1775 20240617 404.23 9075 -1.38 20250411 5000 79.00 20250115 9075 -1.38 20250411 1775 404.23 20240617 0.00 Y 127120 500 114 억 496209 N N 0 N 00 N
12 20250411 140803 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 9050 910 2 11.18 2900676885 334381 165.11 8300 9075 8180 10580 5700 8140 8674.77 2.16 0 90832 8566 8352 8186 7972 7806 8460 8080 115 2440 500 5860 10 1 22954651 2077 -16.82 8.13 12 1.46 -538.00 1113.00 9075 20250411 -0.28 1775 20240617 409.86 9075 -0.28 20250411 5000 81.00 20250115 9075 -0.28 20250411 1775 409.86 20240617 0.00 Y 127120 500 114 억 496209 N N 0 N 00 N