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
187790/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
20250407,160824,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,150830,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,140827,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,130826,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,120825,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,110827,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,100826,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250407,090828,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1248,20240326,-17.87,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1159,-11.56,20240408,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250404,160824,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1275,20240325,-19.61,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250404,150832,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1275,20240325,-19.61,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250404,140834,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1275,20240325,-19.61,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,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 160824 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
3 20250407 150830 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
4 20250407 140827 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
5 20250407 130826 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
6 20250407 120825 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
7 20250407 110827 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
8 20250407 100826 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
9 20250407 090828 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1248 20240326 -17.87 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1159 -11.56 20240408 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
10 20250404 160824 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1275 20240325 -19.61 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1190 -13.87 20240404 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
11 20250404 150832 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1275 20240325 -19.61 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1190 -13.87 20240404 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
12 20250404 140834 58 100.00 KOSDAQ 화학 N N N N N 1025 0 3 0.00 0 0 0.00 0 0 0 1332 718 1025 0.00 2.35 0 0 1025 1025 1025 1025 1025 1025 1025 154 307 500 0 1 1 30840830 316 1.39 1.00 12 0.00 735.00 1028.00 1275 20240325 -19.61 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1190 -13.87 20240404 946 8.35 20240409 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N