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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,22,2,2.83,30257231,38273,109.57,777,800,777,1010,544,777,790.56,0.00,0,79,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,281,-2.10,0.91,12,0.11,-380.00,879.00,1630,20240402,-50.98,738,20250331,8.27,1102,-27.50,20250114,738,8.27,20250331,1624,-50.80,20240422,738,8.27,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,22,2,2.83,28845261,36498,104.49,777,800,777,1010,544,777,790.32,0.00,0,7,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,281,-2.10,0.91,12,0.10,-380.00,879.00,1630,20240402,-50.98,738,20250331,8.27,1102,-27.50,20250114,738,8.27,20250331,1624,-50.80,20240422,738,8.27,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,20,2,2.57,26447595,33495,95.89,777,800,777,1010,544,777,789.60,0.00,0,56,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,280,-2.10,0.91,12,0.10,-380.00,879.00,1630,20240402,-51.10,738,20250331,7.99,1102,-27.68,20250114,738,7.99,20250331,1624,-50.92,20240422,738,7.99,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,19,2,2.45,24633002,31214,89.36,777,800,777,1010,544,777,789.17,0.00,0,1477,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,280,-2.09,0.91,12,0.09,-380.00,879.00,1630,20240402,-51.17,738,20250331,7.86,1102,-27.77,20250114,738,7.86,20250331,1624,-50.99,20240422,738,7.86,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,120323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,4,2,0.51,5836075,7504,21.48,777,784,777,1010,544,777,777.73,0.00,0,-247,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,274,-2.06,0.89,12,0.02,-380.00,879.00,1630,20240402,-52.09,738,20250331,5.83,1102,-29.13,20250114,738,5.83,20250331,1624,-51.91,20240422,738,5.83,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,4,2,0.51,5646279,7261,20.79,777,784,777,1010,544,777,777.62,0.00,0,-247,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,274,-2.06,0.89,12,0.02,-380.00,879.00,1630,20240402,-52.09,738,20250331,5.83,1102,-29.13,20250114,738,5.83,20250331,1624,-51.91,20240422,738,5.83,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,3,2,0.39,5258146,6764,19.36,777,784,777,1010,544,777,777.37,0.00,0,-249,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,274,-2.05,0.89,12,0.02,-380.00,879.00,1630,20240402,-52.15,738,20250331,5.69,1102,-29.22,20250114,738,5.69,20250331,1624,-51.97,20240422,738,5.69,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250411,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,0,3,0.00,1813518,2334,6.68,777,777,777,1010,544,777,777.00,0.00,0,-42,807,791,773,757,739,800,766,351,233,1000,540,1,1,35119757,273,-2.04,0.88,12,0.01,-380.00,879.00,1630,20240402,-52.33,738,20250331,5.28,1102,-29.49,20250114,738,5.28,20250331,1624,-52.16,20240422,738,5.28,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250410,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,27,2,3.60,26998096,34930,99.03,757,789,755,975,525,750,772.92,0.00,0,408,770,759,754,743,738,757,741,351,225,1000,520,1,1,35119757,273,-2.04,0.88,12,0.10,-380.00,879.00,1630,20240402,-52.33,738,20250331,5.28,1102,-29.49,20250114,738,5.28,20250331,1624,-52.16,20240422,738,5.28,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250410,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,33,2,4.40,23023985,29816,84.53,757,789,755,975,525,750,772.20,0.00,0,395,770,759,754,743,738,757,741,351,225,1000,520,1,1,35119757,275,-2.06,0.89,12,0.08,-380.00,879.00,1630,20240402,-51.96,738,20250331,6.10,1102,-28.95,20250114,738,6.10,20250331,1624,-51.79,20240422,738,6.10,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250410,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,33,2,4.40,22662444,29353,83.22,757,789,755,975,525,750,772.07,0.00,0,314,770,759,754,743,738,757,741,351,225,1000,520,1,1,35119757,275,-2.06,0.89,12,0.08,-380.00,879.00,1630,20240402,-51.96,738,20250331,6.10,1102,-28.95,20250114,738,6.10,20250331,1624,-51.79,20240422,738,6.10,20250331,0.00,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 20250411 160320 57 100.00 KOSDAQ 유통 N N N N N 799 22 2 2.83 30257231 38273 109.57 777 800 777 1010 544 777 790.56 0.00 0 79 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 281 -2.10 0.91 12 0.11 -380.00 879.00 1630 20240402 -50.98 738 20250331 8.27 1102 -27.50 20250114 738 8.27 20250331 1624 -50.80 20240422 738 8.27 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
3 20250411 150322 57 100.00 KOSDAQ 유통 N N N N N 799 22 2 2.83 28845261 36498 104.49 777 800 777 1010 544 777 790.32 0.00 0 7 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 281 -2.10 0.91 12 0.10 -380.00 879.00 1630 20240402 -50.98 738 20250331 8.27 1102 -27.50 20250114 738 8.27 20250331 1624 -50.80 20240422 738 8.27 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
4 20250411 140323 57 100.00 KOSDAQ 유통 N N N N N 797 20 2 2.57 26447595 33495 95.89 777 800 777 1010 544 777 789.60 0.00 0 56 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 280 -2.10 0.91 12 0.10 -380.00 879.00 1630 20240402 -51.10 738 20250331 7.99 1102 -27.68 20250114 738 7.99 20250331 1624 -50.92 20240422 738 7.99 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
5 20250411 130324 57 100.00 KOSDAQ 유통 N N N N N 796 19 2 2.45 24633002 31214 89.36 777 800 777 1010 544 777 789.17 0.00 0 1477 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 280 -2.09 0.91 12 0.09 -380.00 879.00 1630 20240402 -51.17 738 20250331 7.86 1102 -27.77 20250114 738 7.86 20250331 1624 -50.99 20240422 738 7.86 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
6 20250411 120323 57 100.00 KOSDAQ 유통 N N N N N 781 4 2 0.51 5836075 7504 21.48 777 784 777 1010 544 777 777.73 0.00 0 -247 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 274 -2.06 0.89 12 0.02 -380.00 879.00 1630 20240402 -52.09 738 20250331 5.83 1102 -29.13 20250114 738 5.83 20250331 1624 -51.91 20240422 738 5.83 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
7 20250411 110322 57 100.00 KOSDAQ 유통 N N N N N 781 4 2 0.51 5646279 7261 20.79 777 784 777 1010 544 777 777.62 0.00 0 -247 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 274 -2.06 0.89 12 0.02 -380.00 879.00 1630 20240402 -52.09 738 20250331 5.83 1102 -29.13 20250114 738 5.83 20250331 1624 -51.91 20240422 738 5.83 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
8 20250411 100323 57 100.00 KOSDAQ 유통 N N N N N 780 3 2 0.39 5258146 6764 19.36 777 784 777 1010 544 777 777.37 0.00 0 -249 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 274 -2.05 0.89 12 0.02 -380.00 879.00 1630 20240402 -52.15 738 20250331 5.69 1102 -29.22 20250114 738 5.69 20250331 1624 -51.97 20240422 738 5.69 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
9 20250411 090325 57 100.00 KOSDAQ 유통 N N N N N 777 0 3 0.00 1813518 2334 6.68 777 777 777 1010 544 777 777.00 0.00 0 -42 807 791 773 757 739 800 766 351 233 1000 540 1 1 35119757 273 -2.04 0.88 12 0.01 -380.00 879.00 1630 20240402 -52.33 738 20250331 5.28 1102 -29.49 20250114 738 5.28 20250331 1624 -52.16 20240422 738 5.28 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
10 20250410 160321 57 100.00 KOSDAQ 유통 N N N N N 777 27 2 3.60 26998096 34930 99.03 757 789 755 975 525 750 772.92 0.00 0 408 770 759 754 743 738 757 741 351 225 1000 520 1 1 35119757 273 -2.04 0.88 12 0.10 -380.00 879.00 1630 20240402 -52.33 738 20250331 5.28 1102 -29.49 20250114 738 5.28 20250331 1624 -52.16 20240422 738 5.28 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
11 20250410 150322 57 100.00 KOSDAQ 유통 N N N N N 783 33 2 4.40 23023985 29816 84.53 757 789 755 975 525 750 772.20 0.00 0 395 770 759 754 743 738 757 741 351 225 1000 520 1 1 35119757 275 -2.06 0.89 12 0.08 -380.00 879.00 1630 20240402 -51.96 738 20250331 6.10 1102 -28.95 20250114 738 6.10 20250331 1624 -51.79 20240422 738 6.10 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
12 20250410 140322 57 100.00 KOSDAQ 유통 N N N N N 783 33 2 4.40 22662444 29353 83.22 757 789 755 975 525 750 772.07 0.00 0 314 770 759 754 743 738 757 741 351 225 1000 520 1 1 35119757 275 -2.06 0.89 12 0.08 -380.00 879.00 1630 20240402 -51.96 738 20250331 6.10 1102 -28.95 20250114 738 6.10 20250331 1624 -51.79 20240422 738 6.10 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N