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
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
20250414,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-4,5,-0.50,19236147,24092,62.95,800,809,791,1038,560,799,798.45,0.00,0,259,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,279,-2.09,0.90,12,0.07,-380.00,879.00,1630,20240402,-51.23,738,20250331,7.72,1102,-27.86,20250114,738,7.72,20250331,1624,-51.05,20240422,738,7.72,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250414,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,-4,5,-0.50,18175347,22758,59.46,800,809,791,1038,560,799,798.64,0.00,0,286,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,279,-2.09,0.90,12,0.06,-380.00,879.00,1630,20240402,-51.23,738,20250331,7.72,1102,-27.86,20250114,738,7.72,20250331,1624,-51.05,20240422,738,7.72,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250414,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,0,3,0.00,16355019,20470,53.48,800,809,791,1038,560,799,798.98,0.00,0,272,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,281,-2.10,0.91,12,0.06,-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
20250414,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-3,5,-0.38,13428088,16798,43.89,800,809,791,1038,560,799,799.39,0.00,0,272,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,280,-2.09,0.91,12,0.05,-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
20250414,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,-1,5,-0.13,13004412,16266,42.50,800,809,791,1038,560,799,799.48,0.00,0,273,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,280,-2.10,0.91,12,0.05,-380.00,879.00,1630,20240402,-51.04,738,20250331,8.13,1102,-27.59,20250114,738,8.13,20250331,1624,-50.86,20240422,738,8.13,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250414,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,0,3,0.00,11654101,14576,38.08,800,809,791,1038,560,799,799.54,0.00,0,289,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,281,-2.10,0.91,12,0.04,-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
20250414,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,9,2,1.13,9299045,11635,30.40,800,809,791,1038,560,799,799.23,0.00,0,291,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,284,-2.13,0.92,12,0.03,-380.00,879.00,1630,20240402,-50.43,738,20250331,9.49,1102,-26.68,20250114,738,9.49,20250331,1624,-50.25,20240422,738,9.49,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
20250414,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-7,5,-0.88,4147135,5200,13.59,800,802,791,1038,560,799,797.53,0.00,0,403,815,807,792,784,769,811,788,351,239,1000,550,1,1,35119757,278,-2.08,0.90,12,0.01,-380.00,879.00,1630,20240402,-51.41,738,20250331,7.32,1102,-28.13,20250114,738,7.32,20250331,1624,-51.23,20240422,738,7.32,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N
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
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 160322 57 100.00 KOSDAQ 유통 N N N N N 795 -4 5 -0.50 19236147 24092 62.95 800 809 791 1038 560 799 798.45 0.00 0 259 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 279 -2.09 0.90 12 0.07 -380.00 879.00 1630 20240402 -51.23 738 20250331 7.72 1102 -27.86 20250114 738 7.72 20250331 1624 -51.05 20240422 738 7.72 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
3 20250414 150323 57 100.00 KOSDAQ 유통 N N N N N 795 -4 5 -0.50 18175347 22758 59.46 800 809 791 1038 560 799 798.64 0.00 0 286 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 279 -2.09 0.90 12 0.06 -380.00 879.00 1630 20240402 -51.23 738 20250331 7.72 1102 -27.86 20250114 738 7.72 20250331 1624 -51.05 20240422 738 7.72 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
4 20250414 140323 57 100.00 KOSDAQ 유통 N N N N N 799 0 3 0.00 16355019 20470 53.48 800 809 791 1038 560 799 798.98 0.00 0 272 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 281 -2.10 0.91 12 0.06 -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
5 20250414 130324 57 100.00 KOSDAQ 유통 N N N N N 796 -3 5 -0.38 13428088 16798 43.89 800 809 791 1038 560 799 799.39 0.00 0 272 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 280 -2.09 0.91 12 0.05 -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 20250414 120324 57 100.00 KOSDAQ 유통 N N N N N 798 -1 5 -0.13 13004412 16266 42.50 800 809 791 1038 560 799 799.48 0.00 0 273 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 280 -2.10 0.91 12 0.05 -380.00 879.00 1630 20240402 -51.04 738 20250331 8.13 1102 -27.59 20250114 738 8.13 20250331 1624 -50.86 20240422 738 8.13 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
7 20250414 110322 57 100.00 KOSDAQ 유통 N N N N N 799 0 3 0.00 11654101 14576 38.08 800 809 791 1038 560 799 799.54 0.00 0 289 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 281 -2.10 0.91 12 0.04 -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
8 20250414 100323 57 100.00 KOSDAQ 유통 N N N N N 808 9 2 1.13 9299045 11635 30.40 800 809 791 1038 560 799 799.23 0.00 0 291 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 284 -2.13 0.92 12 0.03 -380.00 879.00 1630 20240402 -50.43 738 20250331 9.49 1102 -26.68 20250114 738 9.49 20250331 1624 -50.25 20240422 738 9.49 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
9 20250414 090324 57 100.00 KOSDAQ 유통 N N N N N 792 -7 5 -0.88 4147135 5200 13.59 800 802 791 1038 560 799 797.53 0.00 0 403 815 807 792 784 769 811 788 351 239 1000 550 1 1 35119757 278 -2.08 0.90 12 0.01 -380.00 879.00 1630 20240402 -51.41 738 20250331 7.32 1102 -28.13 20250114 738 7.32 20250331 1624 -51.23 20240422 738 7.32 20250331 0.00 Y 018700 1000 351 억 0 N N 0 N 00 N
10 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
11 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
12 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