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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018700/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
20250407,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,752,-27,5,-3.47,28102642,37167,53.89,800,800,751,1012,546,779,756.12,0.00,0,-74,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,264,-1.98,0.86,12,0.11,-380.00,879.00,1653,20240326,-54.51,738,20250331,1.90,1102,-31.76,20250114,738,1.90,20250331,1629,-53.84,20240408,738,1.90,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,752,-27,5,-3.47,26707642,35313,51.20,800,800,751,1012,546,779,756.31,0.00,0,267,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,264,-1.98,0.86,12,0.10,-380.00,879.00,1653,20240326,-54.51,738,20250331,1.90,1102,-31.76,20250114,738,1.90,20250331,1629,-53.84,20240408,738,1.90,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,140317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,757,-22,5,-2.82,21729781,28700,41.62,800,800,751,1012,546,779,757.14,0.00,0,249,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,266,-1.99,0.86,12,0.08,-380.00,879.00,1653,20240326,-54.20,738,20250331,2.57,1102,-31.31,20250114,738,2.57,20250331,1629,-53.53,20240408,738,2.57,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,763,-16,5,-2.05,19360757,25563,37.07,800,800,751,1012,546,779,757.37,0.00,0,411,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,268,-2.01,0.87,12,0.07,-380.00,879.00,1653,20240326,-53.84,738,20250331,3.39,1102,-30.76,20250114,738,3.39,20250331,1629,-53.16,20240408,738,3.39,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,758,-21,5,-2.70,17061174,22515,32.65,800,800,751,1012,546,779,757.77,0.00,0,713,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,266,-1.99,0.86,12,0.06,-380.00,879.00,1653,20240326,-54.14,738,20250331,2.71,1102,-31.22,20250114,738,2.71,20250331,1629,-53.47,20240408,738,2.71,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,110316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,-23,5,-2.95,9162571,12047,17.47,800,800,751,1012,546,779,760.57,0.00,0,-661,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,266,-1.99,0.86,12,0.03,-380.00,879.00,1653,20240326,-54.26,738,20250331,2.44,1102,-31.40,20250114,738,2.44,20250331,1629,-53.59,20240408,738,2.44,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,100316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,762,-17,5,-2.18,6448637,8465,12.27,800,800,751,1012,546,779,761.80,0.00,0,-571,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,268,-2.01,0.87,12,0.02,-380.00,879.00,1653,20240326,-53.90,738,20250331,3.25,1102,-30.85,20250114,738,3.25,20250331,1629,-53.22,20240408,738,3.25,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250407,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,21,2,2.70,246400,308,0.45,800,800,800,1012,546,779,800.00,0.00,0,0,796,787,772,763,748,791,767,351,233,1000,540,1,1,35119757,281,-2.11,0.91,12,0.00,-380.00,879.00,1653,20240326,-51.60,738,20250331,8.40,1102,-27.40,20250114,738,8.40,20250331,1629,-50.89,20240408,738,8.40,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250404,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-2,5,-0.26,52824727,68964,170.97,779,781,757,1015,547,781,765.96,0.00,0,166,797,788,779,770,761,793,775,351,234,1000,540,1,1,35119757,274,-2.05,0.89,12,0.20,-380.00,879.00,1720,20240325,-54.71,738,20250331,5.56,1102,-29.31,20250114,738,5.56,20250331,1629,-52.18,20240408,738,5.56,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250404,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-11,5,-1.41,51045564,66666,165.28,779,781,757,1015,547,781,765.69,0.00,0,-31,797,788,779,770,761,793,775,351,234,1000,540,1,1,35119757,270,-2.03,0.88,12,0.19,-380.00,879.00,1720,20240325,-55.23,738,20250331,4.34,1102,-30.13,20250114,738,4.34,20250331,1629,-52.73,20240408,738,4.34,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250404,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,772,-9,5,-1.15,49531939,64703,160.41,779,781,757,1015,547,781,765.53,0.00,0,-29,797,788,779,770,761,793,775,351,234,1000,540,1,1,35119757,271,-2.03,0.88,12,0.18,-380.00,879.00,1720,20240325,-55.12,738,20250331,4.61,1102,-29.95,20250114,738,4.61,20250331,1629,-52.61,20240408,738,4.61,20250331,0.01,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 20250407 160315 57 100.00 KOSDAQ 유통 N N N N N 752 -27 5 -3.47 28102642 37167 53.89 800 800 751 1012 546 779 756.12 0.00 0 -74 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 264 -1.98 0.86 12 0.11 -380.00 879.00 1653 20240326 -54.51 738 20250331 1.90 1102 -31.76 20250114 738 1.90 20250331 1629 -53.84 20240408 738 1.90 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
3 20250407 150317 57 100.00 KOSDAQ 유통 N N N N N 752 -27 5 -3.47 26707642 35313 51.20 800 800 751 1012 546 779 756.31 0.00 0 267 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 264 -1.98 0.86 12 0.10 -380.00 879.00 1653 20240326 -54.51 738 20250331 1.90 1102 -31.76 20250114 738 1.90 20250331 1629 -53.84 20240408 738 1.90 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
4 20250407 140317 57 100.00 KOSDAQ 유통 N N N N N 757 -22 5 -2.82 21729781 28700 41.62 800 800 751 1012 546 779 757.14 0.00 0 249 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 266 -1.99 0.86 12 0.08 -380.00 879.00 1653 20240326 -54.20 738 20250331 2.57 1102 -31.31 20250114 738 2.57 20250331 1629 -53.53 20240408 738 2.57 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
5 20250407 130315 57 100.00 KOSDAQ 유통 N N N N N 763 -16 5 -2.05 19360757 25563 37.07 800 800 751 1012 546 779 757.37 0.00 0 411 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 268 -2.01 0.87 12 0.07 -380.00 879.00 1653 20240326 -53.84 738 20250331 3.39 1102 -30.76 20250114 738 3.39 20250331 1629 -53.16 20240408 738 3.39 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
6 20250407 120315 57 100.00 KOSDAQ 유통 N N N N N 758 -21 5 -2.70 17061174 22515 32.65 800 800 751 1012 546 779 757.77 0.00 0 713 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 266 -1.99 0.86 12 0.06 -380.00 879.00 1653 20240326 -54.14 738 20250331 2.71 1102 -31.22 20250114 738 2.71 20250331 1629 -53.47 20240408 738 2.71 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
7 20250407 110316 57 100.00 KOSDAQ 유통 N N N N N 756 -23 5 -2.95 9162571 12047 17.47 800 800 751 1012 546 779 760.57 0.00 0 -661 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 266 -1.99 0.86 12 0.03 -380.00 879.00 1653 20240326 -54.26 738 20250331 2.44 1102 -31.40 20250114 738 2.44 20250331 1629 -53.59 20240408 738 2.44 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
8 20250407 100316 57 100.00 KOSDAQ 유통 N N N N N 762 -17 5 -2.18 6448637 8465 12.27 800 800 751 1012 546 779 761.80 0.00 0 -571 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 268 -2.01 0.87 12 0.02 -380.00 879.00 1653 20240326 -53.90 738 20250331 3.25 1102 -30.85 20250114 738 3.25 20250331 1629 -53.22 20240408 738 3.25 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
9 20250407 090316 57 100.00 KOSDAQ 유통 N N N N N 800 21 2 2.70 246400 308 0.45 800 800 800 1012 546 779 800.00 0.00 0 0 796 787 772 763 748 791 767 351 233 1000 540 1 1 35119757 281 -2.11 0.91 12 0.00 -380.00 879.00 1653 20240326 -51.60 738 20250331 8.40 1102 -27.40 20250114 738 8.40 20250331 1629 -50.89 20240408 738 8.40 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
10 20250404 160316 57 100.00 KOSDAQ 유통 N N N N N 779 -2 5 -0.26 52824727 68964 170.97 779 781 757 1015 547 781 765.96 0.00 0 166 797 788 779 770 761 793 775 351 234 1000 540 1 1 35119757 274 -2.05 0.89 12 0.20 -380.00 879.00 1720 20240325 -54.71 738 20250331 5.56 1102 -29.31 20250114 738 5.56 20250331 1629 -52.18 20240408 738 5.56 20250331 0.01 Y 018700 1000 351 억 0 N N 0 N 00 N
11 20250404 150317 57 100.00 KOSDAQ 유통 N N N N N 770 -11 5 -1.41 51045564 66666 165.28 779 781 757 1015 547 781 765.69 0.00 0 -31 797 788 779 770 761 793 775 351 234 1000 540 1 1 35119757 270 -2.03 0.88 12 0.19 -380.00 879.00 1720 20240325 -55.23 738 20250331 4.34 1102 -30.13 20250114 738 4.34 20250331 1629 -52.73 20240408 738 4.34 20250331 0.01 Y 018700 1000 351 억 0 N N 0 N 00 N
12 20250404 140318 57 100.00 KOSDAQ 유통 N N N N N 772 -9 5 -1.15 49531939 64703 160.41 779 781 757 1015 547 781 765.53 0.00 0 -29 797 788 779 770 761 793 775 351 234 1000 540 1 1 35119757 271 -2.03 0.88 12 0.18 -380.00 879.00 1720 20240325 -55.12 738 20250331 4.61 1102 -29.95 20250114 738 4.61 20250331 1629 -52.61 20240408 738 4.61 20250331 0.01 Y 018700 1000 351 억 0 N N 0 N 00 N