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
217480/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
20250414,160921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,150930,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,140928,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,130926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,120928,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,110924,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,100926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250414,090927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240402,0.00,499,20240402,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240415,499,0.00,20240415,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250411,160917,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240401,0.00,499,20240401,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240411,499,0.00,20240411,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250411,150925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240401,0.00,499,20240401,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240411,499,0.00,20240411,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N
20250411,140924,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240401,0.00,499,20240401,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240411,499,0.00,20240411,0.00,Y,217480,500,548 억,,1833394,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 160921 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
3 20250414 150930 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
4 20250414 140928 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
5 20250414 130926 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
6 20250414 120928 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
7 20250414 110924 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
8 20250414 100926 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
9 20250414 090927 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240402 0.00 499 20240402 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240415 499 0.00 20240415 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
10 20250411 160917 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240401 0.00 499 20240401 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240411 499 0.00 20240411 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
11 20250411 150925 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240401 0.00 499 20240401 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240411 499 0.00 20240411 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N
12 20250411 140924 58 100.00 KOSDAQ 화학 N N N N N 499 0 3 0.00 0 0 0.00 0 0 0 748 249 499 0.00 1.67 0 0 499 499 499 499 499 499 499 549 249 500 0 1 1 109733141 548 -3.84 1.88 12 0.00 -130.00 265.00 499 20240401 0.00 499 20240401 0.00 499 0.00 20250102 499 0.00 20250102 499 0.00 20240411 499 0.00 20240411 0.00 Y 217480 500 548 억 1833394 N N 0 N 00 N