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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
018700/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,31,2,3.99,46874079,59350,164.42,770,815,762,1010,544,777,789.79,0.00,0,3479,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,284,-2.13,0.92,12,0.17,-380.00,879.00,1720,20240325,-53.02,738,20250331,9.49,1102,-26.68,20250114,738,9.49,20250331,1630,-50.43,20240402,738,9.49,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,23,2,2.96,45784867,58000,160.68,770,815,762,1010,544,777,789.39,0.00,0,3576,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,281,-2.11,0.91,12,0.17,-380.00,879.00,1720,20240325,-53.49,738,20250331,8.40,1102,-27.40,20250114,738,8.40,20250331,1630,-50.92,20240402,738,8.40,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,28,2,3.60,45670255,57857,160.29,770,815,762,1010,544,777,789.36,0.00,0,3645,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,283,-2.12,0.92,12,0.16,-380.00,879.00,1720,20240325,-53.20,738,20250331,9.08,1102,-26.95,20250114,738,9.08,20250331,1630,-50.61,20240402,738,9.08,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,27,2,3.47,40809028,51782,143.46,770,815,762,1010,544,777,788.09,0.00,0,3507,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,282,-2.12,0.91,12,0.15,-380.00,879.00,1720,20240325,-53.26,738,20250331,8.94,1102,-27.04,20250114,738,8.94,20250331,1630,-50.67,20240402,738,8.94,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,32,2,4.12,32273288,41207,114.16,770,809,762,1010,544,777,783.20,0.00,0,546,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,284,-2.13,0.92,12,0.12,-380.00,879.00,1720,20240325,-52.97,738,20250331,9.62,1102,-26.59,20250114,738,9.62,20250331,1630,-50.37,20240402,738,9.62,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,-3,5,-0.39,10560166,13715,38.00,770,777,766,1010,544,777,769.97,0.00,0,1219,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,272,-2.04,0.88,12,0.04,-380.00,879.00,1720,20240325,-55.00,738,20250331,4.88,1102,-29.76,20250114,738,4.88,20250331,1630,-52.52,20240402,738,4.88,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,0,3,0.00,2081656,2699,7.48,770,777,770,1010,544,777,771.27,0.00,0,1388,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,273,-2.04,0.88,12,0.01,-380.00,879.00,1720,20240325,-54.83,738,20250331,5.28,1102,-29.49,20250114,738,5.28,20250331,1630,-52.33,20240402,738,5.28,20250331,0.03,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250401,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,-5,5,-0.64,1638144,2127,5.89,770,772,770,1010,544,777,770.17,0.00,0,1330,807,792,765,750,723,799,757,351,233,1000,540,1,1,35119757,271,-2.03,0.88,12,0.01,-380.00,879.00,1720,20240325,-55.12,738,20250331,4.61,1102,-29.95,20250114,738,4.61,20250331,1630,-52.64,20240402,738,4.61,20250331,0.03,Y,018700,1000,351 억,,0,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 20250401 160311 57 100.00 KOSDAQ 유통 N N N N N 808 31 2 3.99 46874079 59350 164.42 770 815 762 1010 544 777 789.79 0.00 0 3479 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 284 -2.13 0.92 12 0.17 -380.00 879.00 1720 20240325 -53.02 738 20250331 9.49 1102 -26.68 20250114 738 9.49 20250331 1630 -50.43 20240402 738 9.49 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
3 20250401 150312 57 100.00 KOSDAQ 유통 N N N N N 800 23 2 2.96 45784867 58000 160.68 770 815 762 1010 544 777 789.39 0.00 0 3576 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 281 -2.11 0.91 12 0.17 -380.00 879.00 1720 20240325 -53.49 738 20250331 8.40 1102 -27.40 20250114 738 8.40 20250331 1630 -50.92 20240402 738 8.40 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
4 20250401 140311 57 100.00 KOSDAQ 유통 N N N N N 805 28 2 3.60 45670255 57857 160.29 770 815 762 1010 544 777 789.36 0.00 0 3645 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 283 -2.12 0.92 12 0.16 -380.00 879.00 1720 20240325 -53.20 738 20250331 9.08 1102 -26.95 20250114 738 9.08 20250331 1630 -50.61 20240402 738 9.08 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
5 20250401 130312 57 100.00 KOSDAQ 유통 N N N N N 804 27 2 3.47 40809028 51782 143.46 770 815 762 1010 544 777 788.09 0.00 0 3507 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 282 -2.12 0.91 12 0.15 -380.00 879.00 1720 20240325 -53.26 738 20250331 8.94 1102 -27.04 20250114 738 8.94 20250331 1630 -50.67 20240402 738 8.94 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
6 20250401 120312 57 100.00 KOSDAQ 유통 N N N N N 809 32 2 4.12 32273288 41207 114.16 770 809 762 1010 544 777 783.20 0.00 0 546 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 284 -2.13 0.92 12 0.12 -380.00 879.00 1720 20240325 -52.97 738 20250331 9.62 1102 -26.59 20250114 738 9.62 20250331 1630 -50.37 20240402 738 9.62 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
7 20250401 110310 57 100.00 KOSDAQ 유통 N N N N N 774 -3 5 -0.39 10560166 13715 38.00 770 777 766 1010 544 777 769.97 0.00 0 1219 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 272 -2.04 0.88 12 0.04 -380.00 879.00 1720 20240325 -55.00 738 20250331 4.88 1102 -29.76 20250114 738 4.88 20250331 1630 -52.52 20240402 738 4.88 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
8 20250401 100307 57 100.00 KOSDAQ 유통 N N N N N 777 0 3 0.00 2081656 2699 7.48 770 777 770 1010 544 777 771.27 0.00 0 1388 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 273 -2.04 0.88 12 0.01 -380.00 879.00 1720 20240325 -54.83 738 20250331 5.28 1102 -29.49 20250114 738 5.28 20250331 1630 -52.33 20240402 738 5.28 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N
9 20250401 090308 57 100.00 KOSDAQ 유통 N N N N N 772 -5 5 -0.64 1638144 2127 5.89 770 772 770 1010 544 777 770.17 0.00 0 1330 807 792 765 750 723 799 757 351 233 1000 540 1 1 35119757 271 -2.03 0.88 12 0.01 -380.00 879.00 1720 20240325 -55.12 738 20250331 4.61 1102 -29.95 20250114 738 4.61 20250331 1630 -52.64 20240402 738 4.61 20250331 0.03 Y 018700 1000 351 억 0 N N 0 N 00 N