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
226340/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
20250407,160908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,150915,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,140912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,130911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,120910,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,110911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,100911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250407,090912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.47,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250404,160908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.53,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250404,150917,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.53,Y,226340,100,41 억,,1769321,N,N,0,N,00,N
20250404,140919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.53,Y,226340,100,41 억,,1769321,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 160908 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
3 20250407 150915 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
4 20250407 140912 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
5 20250407 130911 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
6 20250407 120910 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
7 20250407 110911 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
8 20250407 100911 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
9 20250407 090912 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.47 Y 226340 100 41 억 1769321 N N 0 N 00 N
10 20250404 160908 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.53 Y 226340 100 41 억 1769321 N N 0 N 00 N
11 20250404 150917 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.53 Y 226340 100 41 억 1769321 N N 0 N 00 N
12 20250404 140919 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.22 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 -6.94 1.26 12 0.00 -210.00 1161.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 1.53 Y 226340 100 41 억 1769321 N N 0 N 00 N