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
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
20250414,161031,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,151039,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,141039,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,131037,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,121040,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,111034,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,101036,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250414,091037,58,100.00,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,-328.00,3075.00,2300,20240402,0.00,2300,20240402,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240415,2300,0.00,20240415,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250411,161026,58,100.00,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,-328.00,3075.00,2300,20240401,0.00,2300,20240401,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240411,2300,0.00,20240411,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250411,151036,58,100.00,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,-328.00,3075.00,2300,20240401,0.00,2300,20240401,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240411,2300,0.00,20240411,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N
20250411,141033,58,100.00,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,-328.00,3075.00,2300,20240401,0.00,2300,20240401,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240411,2300,0.00,20240411,0.08,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 20250414 161031 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
3 20250414 151039 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
4 20250414 141039 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
5 20250414 131037 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
6 20250414 121040 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
7 20250414 111034 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
8 20250414 101036 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
9 20250414 091037 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 20240402 0.00 2300 20240402 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240415 2300 0.00 20240415 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
10 20250411 161026 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 20240401 0.00 2300 20240401 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240411 2300 0.00 20240411 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
11 20250411 151036 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 20240401 0.00 2300 20240401 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240411 2300 0.00 20240411 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N
12 20250411 141033 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 20240401 0.00 2300 20240401 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240411 2300 0.00 20240411 0.08 Y 290380 500 123 억 604343 N N 0 N 00 N