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
290380/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
20250407,161004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,151010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,141007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,131006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,121005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,111006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,101006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250407,091007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240326,0.00,2300,20240326,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240408,2300,0.00,20240408,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250404,161003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240325,0.00,2300,20240325,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240404,2300,0.00,20240404,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250404,151013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240325,0.00,2300,20240325,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240404,2300,0.00,20240404,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250404,141016,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240325,0.00,2300,20240325,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240404,2300,0.00,20240404,0.08,Y,290380,500,123 억,,604343,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 161004 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
3 20250407 151010 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
4 20250407 141007 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
5 20250407 131006 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
6 20250407 121005 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
7 20250407 111006 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
8 20250407 101006 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
9 20250407 091007 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240326 0.00 2300 20240326 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240408 2300 0.00 20240408 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
10 20250404 161003 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240325 0.00 2300 20240325 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240404 2300 0.00 20240404 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
11 20250404 151013 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240325 0.00 2300 20240325 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240404 2300 0.00 20240404 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
12 20250404 141016 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -7.01 0.75 12 0.00 -328.00 3075.00 2300 20240325 0.00 2300 20240325 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240404 2300 0.00 20240404 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N