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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,3,2,0.37,31178911,38437,253.07,810,818,810,1053,567,810,811.17,0.00,0,-531,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.92,12,0.11,-380.00,879.00,1624,20240422,-49.94,738,20250331,10.16,1102,-26.23,20250114,738,10.16,20250331,1624,-49.94,20240422,738,10.16,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,4,2,0.49,22157369,27306,179.79,810,818,810,1053,567,810,811.45,0.00,0,-251,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.93,12,0.08,-380.00,879.00,1624,20240422,-49.88,738,20250331,10.30,1102,-26.13,20250114,738,10.30,20250331,1624,-49.88,20240422,738,10.30,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,4,2,0.49,20940209,25810,169.94,810,818,810,1053,567,810,811.32,0.00,0,-267,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.93,12,0.07,-380.00,879.00,1624,20240422,-49.88,738,20250331,10.30,1102,-26.13,20250114,738,10.30,20250331,1624,-49.88,20240422,738,10.30,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,2,2,0.25,18257601,22506,148.18,810,818,810,1053,567,810,811.23,0.00,0,-294,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,285,-2.14,0.92,12,0.06,-380.00,879.00,1624,20240422,-50.00,738,20250331,10.03,1102,-26.32,20250114,738,10.03,20250331,1624,-50.00,20240422,738,10.03,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,120329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,2,2,0.25,13735179,16929,111.46,810,818,810,1053,567,810,811.34,0.00,0,-294,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,285,-2.14,0.92,12,0.05,-380.00,879.00,1624,20240422,-50.00,738,20250331,10.03,1102,-26.32,20250114,738,10.03,20250331,1624,-50.00,20240422,738,10.03,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,3,2,0.37,8386271,10346,68.12,810,818,810,1053,567,810,810.58,0.00,0,-259,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.92,12,0.03,-380.00,879.00,1624,20240422,-49.94,738,20250331,10.16,1102,-26.23,20250114,738,10.16,20250331,1624,-49.94,20240422,738,10.16,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,100328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,0,3,0.00,7213213,8902,58.61,810,818,810,1053,567,810,810.29,0.00,0,-569,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,284,-2.13,0.92,12,0.03,-380.00,879.00,1624,20240422,-50.12,738,20250331,9.76,1102,-26.50,20250114,738,9.76,20250331,1624,-50.12,20240422,738,9.76,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250422,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,2,2,0.25,3120158,3852,25.36,810,818,810,1053,567,810,810.01,0.00,0,-251,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,285,-2.14,0.92,12,0.01,-380.00,879.00,1624,20240422,-50.00,738,20250331,10.03,1102,-26.32,20250114,738,10.03,20250331,1624,-50.00,20240422,738,10.03,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250421,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-7,5,-0.86,12313952,15188,42.46,811,820,805,1062,572,817,810.77,0.00,0,81,829,823,816,810,803,819,806,351,245,1000,570,1,1,35119757,284,-2.13,0.92,12,0.04,-380.00,879.00,1624,20240422,-50.12,738,20250331,9.76,1102,-26.50,20250114,738,9.76,20250331,1624,-50.12,20240422,738,9.76,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250421,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-2,5,-0.24,11178853,13788,38.55,811,820,805,1062,572,817,810.77,0.00,0,70,829,823,816,810,803,819,806,351,245,1000,570,1,1,35119757,286,-2.14,0.93,12,0.04,-380.00,879.00,1624,20240422,-49.82,738,20250331,10.43,1102,-26.04,20250114,738,10.43,20250331,1624,-49.82,20240422,738,10.43,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250421,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-6,5,-0.73,10549445,13012,36.38,811,820,805,1062,572,817,810.75,0.00,0,100,829,823,816,810,803,819,806,351,245,1000,570,1,1,35119757,285,-2.13,0.92,12,0.04,-380.00,879.00,1624,20240422,-50.06,738,20250331,9.89,1102,-26.41,20250114,738,9.89,20250331,1624,-50.06,20240422,738,9.89,20250331,0.00,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 20250422 160323 57 100.00 KOSDAQ 유통 N N N N N 813 3 2 0.37 31178911 38437 253.07 810 818 810 1053 567 810 811.17 0.00 0 -531 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 286 -2.14 0.92 12 0.11 -380.00 879.00 1624 20240422 -49.94 738 20250331 10.16 1102 -26.23 20250114 738 10.16 20250331 1624 -49.94 20240422 738 10.16 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
3 20250422 150328 57 100.00 KOSDAQ 유통 N N N N N 814 4 2 0.49 22157369 27306 179.79 810 818 810 1053 567 810 811.45 0.00 0 -251 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 286 -2.14 0.93 12 0.08 -380.00 879.00 1624 20240422 -49.88 738 20250331 10.30 1102 -26.13 20250114 738 10.30 20250331 1624 -49.88 20240422 738 10.30 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
4 20250422 140328 57 100.00 KOSDAQ 유통 N N N N N 814 4 2 0.49 20940209 25810 169.94 810 818 810 1053 567 810 811.32 0.00 0 -267 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 286 -2.14 0.93 12 0.07 -380.00 879.00 1624 20240422 -49.88 738 20250331 10.30 1102 -26.13 20250114 738 10.30 20250331 1624 -49.88 20240422 738 10.30 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
5 20250422 130328 57 100.00 KOSDAQ 유통 N N N N N 812 2 2 0.25 18257601 22506 148.18 810 818 810 1053 567 810 811.23 0.00 0 -294 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 285 -2.14 0.92 12 0.06 -380.00 879.00 1624 20240422 -50.00 738 20250331 10.03 1102 -26.32 20250114 738 10.03 20250331 1624 -50.00 20240422 738 10.03 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
6 20250422 120329 57 100.00 KOSDAQ 유통 N N N N N 812 2 2 0.25 13735179 16929 111.46 810 818 810 1053 567 810 811.34 0.00 0 -294 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 285 -2.14 0.92 12 0.05 -380.00 879.00 1624 20240422 -50.00 738 20250331 10.03 1102 -26.32 20250114 738 10.03 20250331 1624 -50.00 20240422 738 10.03 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
7 20250422 110328 57 100.00 KOSDAQ 유통 N N N N N 813 3 2 0.37 8386271 10346 68.12 810 818 810 1053 567 810 810.58 0.00 0 -259 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 286 -2.14 0.92 12 0.03 -380.00 879.00 1624 20240422 -49.94 738 20250331 10.16 1102 -26.23 20250114 738 10.16 20250331 1624 -49.94 20240422 738 10.16 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
8 20250422 100328 57 100.00 KOSDAQ 유통 N N N N N 810 0 3 0.00 7213213 8902 58.61 810 818 810 1053 567 810 810.29 0.00 0 -569 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 284 -2.13 0.92 12 0.03 -380.00 879.00 1624 20240422 -50.12 738 20250331 9.76 1102 -26.50 20250114 738 9.76 20250331 1624 -50.12 20240422 738 9.76 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
9 20250422 090328 57 100.00 KOSDAQ 유통 N N N N N 812 2 2 0.25 3120158 3852 25.36 810 818 810 1053 567 810 810.01 0.00 0 -251 826 817 811 802 796 815 800 351 243 1000 560 1 1 35119757 285 -2.14 0.92 12 0.01 -380.00 879.00 1624 20240422 -50.00 738 20250331 10.03 1102 -26.32 20250114 738 10.03 20250331 1624 -50.00 20240422 738 10.03 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
10 20250421 160322 57 100.00 KOSDAQ 유통 N N N N N 810 -7 5 -0.86 12313952 15188 42.46 811 820 805 1062 572 817 810.77 0.00 0 81 829 823 816 810 803 819 806 351 245 1000 570 1 1 35119757 284 -2.13 0.92 12 0.04 -380.00 879.00 1624 20240422 -50.12 738 20250331 9.76 1102 -26.50 20250114 738 9.76 20250331 1624 -50.12 20240422 738 9.76 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
11 20250421 150327 57 100.00 KOSDAQ 유통 N N N N N 815 -2 5 -0.24 11178853 13788 38.55 811 820 805 1062 572 817 810.77 0.00 0 70 829 823 816 810 803 819 806 351 245 1000 570 1 1 35119757 286 -2.14 0.93 12 0.04 -380.00 879.00 1624 20240422 -49.82 738 20250331 10.43 1102 -26.04 20250114 738 10.43 20250331 1624 -49.82 20240422 738 10.43 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
12 20250421 140327 57 100.00 KOSDAQ 유통 N N N N N 811 -6 5 -0.73 10549445 13012 36.38 811 820 805 1062 572 817 810.75 0.00 0 100 829 823 816 810 803 819 806 351 245 1000 570 1 1 35119757 285 -2.13 0.92 12 0.04 -380.00 879.00 1624 20240422 -50.06 738 20250331 9.89 1102 -26.41 20250114 738 9.89 20250331 1624 -50.06 20240422 738 9.89 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N