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
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
20250414,160846,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,150854,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,140853,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,130851,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,120853,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,110849,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,100851,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250414,090852,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240402,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240415,1025,0.00,20240415,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250411,160842,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240401,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240411,1025,0.00,20240411,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250411,150850,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240401,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240411,1025,0.00,20240411,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N
20250411,140848,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1203,20240401,-14.80,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240411,1025,0.00,20240411,0.00,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 20250414 160846 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
3 20250414 150854 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
4 20250414 140853 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
5 20250414 130851 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
6 20250414 120853 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
7 20250414 110849 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
8 20250414 100851 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
9 20250414 090852 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 1203 20240402 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240415 1025 0.00 20240415 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
10 20250411 160842 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 1203 20240401 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240411 1025 0.00 20240411 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
11 20250411 150850 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 1203 20240401 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240411 1025 0.00 20240411 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N
12 20250411 140848 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 1203 20240401 -14.80 946 20240409 8.35 1025 0.00 20250102 1025 0.00 20250102 1025 0.00 20240411 1025 0.00 20240411 0.00 Y 187790 500 154 억 724172 N N 0 N 00 N