ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079000/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
20250411,160620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,-70,5,-1.26,181495600,33267,79.82,5590,5620,5320,7210,3890,5550,5455.53,1.50,0,1490,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,395,19.09,0.49,12,0.46,287.00,11093.00,8760,20240513,-37.44,4815,20240401,13.81,6440,-14.91,20250409,5050,8.51,20250120,8760,-37.44,20240513,4840,13.22,20240411,1.76,Y,079000,500,36 억,,107882,N,N,1234,N,00,N
20250411,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-60,5,-1.08,168543430,30907,74.16,5590,5620,5320,7210,3890,5550,5453.24,1.50,0,1692,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,395,19.13,0.49,12,0.43,287.00,11093.00,8760,20240513,-37.33,4815,20240401,14.02,6440,-14.75,20250409,5050,8.71,20250120,8760,-37.33,20240513,4840,13.43,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250411,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-60,5,-1.08,161026000,29534,70.87,5590,5620,5320,7210,3890,5550,5452.22,1.50,0,1697,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,395,19.13,0.49,12,0.41,287.00,11093.00,8760,20240513,-37.33,4815,20240401,14.02,6440,-14.75,20250409,5050,8.71,20250120,8760,-37.33,20240513,4840,13.43,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250411,130627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5430,-120,5,-2.16,146905190,26961,64.69,5590,5620,5320,7210,3890,5550,5448.80,1.50,0,1811,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,391,18.92,0.49,12,0.37,287.00,11093.00,8760,20240513,-38.01,4815,20240401,12.77,6440,-15.68,20250409,5050,7.52,20250120,8760,-38.01,20240513,4840,12.19,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250411,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,-130,5,-2.34,136317510,25009,60.01,5590,5620,5320,7210,3890,5550,5450.74,1.50,0,1797,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,390,18.89,0.49,12,0.35,287.00,11093.00,8760,20240513,-38.13,4815,20240401,12.56,6440,-15.84,20250409,5050,7.33,20250120,8760,-38.13,20240513,4840,11.98,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250411,110626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,-190,5,-3.42,112886140,20657,49.57,5590,5620,5320,7210,3890,5550,5464.79,1.50,0,1616,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,386,18.68,0.48,12,0.29,287.00,11093.00,8760,20240513,-38.81,4815,20240401,11.32,6440,-16.77,20250409,5050,6.14,20250120,8760,-38.81,20240513,4840,10.74,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250411,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-60,5,-1.08,45438730,8165,19.59,5590,5620,5490,7210,3890,5550,5565.06,1.50,0,306,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,395,19.13,0.49,12,0.11,287.00,11093.00,8760,20240513,-37.33,4815,20240401,14.02,6440,-14.75,20250409,5050,8.71,20250120,8760,-37.33,20240513,4840,13.43,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250411,090630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,40,2,0.72,23099790,4124,9.90,5590,5620,5590,7210,3890,5550,5601.31,1.50,0,112,5670,5610,5510,5450,5350,5640,5480,36,1660,500,3770,10,1,7200000,402,19.48,0.50,12,0.06,287.00,11093.00,8760,20240513,-36.19,4815,20240401,16.10,6440,-13.20,20250409,5050,10.69,20250120,8760,-36.19,20240513,4840,15.50,20240411,1.76,Y,079000,500,36 억,,107882,N,N,0,N,00,N
20250410,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-10,5,-0.18,212374015,38511,5.34,5500,5570,5410,7220,3900,5560,5512.16,1.49,0,349,6866,6212,5786,5132,4706,6540,5460,36,1660,500,3780,10,1,7200000,400,19.34,0.50,12,0.53,287.00,11093.00,8760,20240513,-36.64,4790,20240329,15.87,6440,-13.82,20250409,5050,9.90,20250120,8760,-36.64,20240513,4840,14.67,20240411,1.75,Y,079000,500,36 억,,107460,N,N,704,N,00,N
20250410,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-20,5,-0.36,182745170,33152,4.60,5500,5570,5410,7220,3900,5560,5512.34,1.49,0,659,6866,6212,5786,5132,4706,6540,5460,36,1660,500,3780,10,1,7200000,399,19.30,0.50,12,0.46,287.00,11093.00,8760,20240513,-36.76,4790,20240329,15.66,6440,-13.98,20250409,5050,9.70,20250120,8760,-36.76,20240513,4840,14.46,20240411,1.75,Y,079000,500,36 억,,107460,N,N,704,N,00,N
20250410,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-20,5,-0.36,168242520,30528,4.23,5500,5570,5410,7220,3900,5560,5511.09,1.49,0,499,6866,6212,5786,5132,4706,6540,5460,36,1660,500,3780,10,1,7200000,399,19.30,0.50,12,0.42,287.00,11093.00,8760,20240513,-36.76,4790,20240329,15.66,6440,-13.98,20250409,5050,9.70,20250120,8760,-36.76,20240513,4840,14.46,20240411,1.75,Y,079000,500,36 억,,107460,N,N,704,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 20250411 160620 57 100.00 KOSDAQ 화학 N N N N N 5480 -70 5 -1.26 181495600 33267 79.82 5590 5620 5320 7210 3890 5550 5455.53 1.50 0 1490 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 395 19.09 0.49 12 0.46 287.00 11093.00 8760 20240513 -37.44 4815 20240401 13.81 6440 -14.91 20250409 5050 8.51 20250120 8760 -37.44 20240513 4840 13.22 20240411 1.76 Y 079000 500 36 억 107882 N N 1234 N 00 N
3 20250411 150626 57 100.00 KOSDAQ 화학 N N N N N 5490 -60 5 -1.08 168543430 30907 74.16 5590 5620 5320 7210 3890 5550 5453.24 1.50 0 1692 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 395 19.13 0.49 12 0.43 287.00 11093.00 8760 20240513 -37.33 4815 20240401 14.02 6440 -14.75 20250409 5050 8.71 20250120 8760 -37.33 20240513 4840 13.43 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
4 20250411 140625 57 100.00 KOSDAQ 화학 N N N N N 5490 -60 5 -1.08 161026000 29534 70.87 5590 5620 5320 7210 3890 5550 5452.22 1.50 0 1697 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 395 19.13 0.49 12 0.41 287.00 11093.00 8760 20240513 -37.33 4815 20240401 14.02 6440 -14.75 20250409 5050 8.71 20250120 8760 -37.33 20240513 4840 13.43 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
5 20250411 130627 57 100.00 KOSDAQ 화학 N N N N N 5430 -120 5 -2.16 146905190 26961 64.69 5590 5620 5320 7210 3890 5550 5448.80 1.50 0 1811 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 391 18.92 0.49 12 0.37 287.00 11093.00 8760 20240513 -38.01 4815 20240401 12.77 6440 -15.68 20250409 5050 7.52 20250120 8760 -38.01 20240513 4840 12.19 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
6 20250411 120627 57 100.00 KOSDAQ 화학 N N N N N 5420 -130 5 -2.34 136317510 25009 60.01 5590 5620 5320 7210 3890 5550 5450.74 1.50 0 1797 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 390 18.89 0.49 12 0.35 287.00 11093.00 8760 20240513 -38.13 4815 20240401 12.56 6440 -15.84 20250409 5050 7.33 20250120 8760 -38.13 20240513 4840 11.98 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
7 20250411 110626 57 100.00 KOSDAQ 화학 N N N N N 5360 -190 5 -3.42 112886140 20657 49.57 5590 5620 5320 7210 3890 5550 5464.79 1.50 0 1616 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 386 18.68 0.48 12 0.29 287.00 11093.00 8760 20240513 -38.81 4815 20240401 11.32 6440 -16.77 20250409 5050 6.14 20250120 8760 -38.81 20240513 4840 10.74 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
8 20250411 100627 57 100.00 KOSDAQ 화학 N N N N N 5490 -60 5 -1.08 45438730 8165 19.59 5590 5620 5490 7210 3890 5550 5565.06 1.50 0 306 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 395 19.13 0.49 12 0.11 287.00 11093.00 8760 20240513 -37.33 4815 20240401 14.02 6440 -14.75 20250409 5050 8.71 20250120 8760 -37.33 20240513 4840 13.43 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
9 20250411 090630 57 100.00 KOSDAQ 화학 N N N N N 5590 40 2 0.72 23099790 4124 9.90 5590 5620 5590 7210 3890 5550 5601.31 1.50 0 112 5670 5610 5510 5450 5350 5640 5480 36 1660 500 3770 10 1 7200000 402 19.48 0.50 12 0.06 287.00 11093.00 8760 20240513 -36.19 4815 20240401 16.10 6440 -13.20 20250409 5050 10.69 20250120 8760 -36.19 20240513 4840 15.50 20240411 1.76 Y 079000 500 36 억 107882 N N 0 N 00 N
10 20250410 160623 57 100.00 KOSDAQ 화학 N N N N N 5550 -10 5 -0.18 212374015 38511 5.34 5500 5570 5410 7220 3900 5560 5512.16 1.49 0 349 6866 6212 5786 5132 4706 6540 5460 36 1660 500 3780 10 1 7200000 400 19.34 0.50 12 0.53 287.00 11093.00 8760 20240513 -36.64 4790 20240329 15.87 6440 -13.82 20250409 5050 9.90 20250120 8760 -36.64 20240513 4840 14.67 20240411 1.75 Y 079000 500 36 억 107460 N N 704 N 00 N
11 20250410 150626 57 100.00 KOSDAQ 화학 N N N N N 5540 -20 5 -0.36 182745170 33152 4.60 5500 5570 5410 7220 3900 5560 5512.34 1.49 0 659 6866 6212 5786 5132 4706 6540 5460 36 1660 500 3780 10 1 7200000 399 19.30 0.50 12 0.46 287.00 11093.00 8760 20240513 -36.76 4790 20240329 15.66 6440 -13.98 20250409 5050 9.70 20250120 8760 -36.76 20240513 4840 14.46 20240411 1.75 Y 079000 500 36 억 107460 N N 704 N 00 N
12 20250410 140624 57 100.00 KOSDAQ 화학 N N N N N 5540 -20 5 -0.36 168242520 30528 4.23 5500 5570 5410 7220 3900 5560 5511.09 1.49 0 499 6866 6212 5786 5132 4706 6540 5460 36 1660 500 3780 10 1 7200000 399 19.30 0.50 12 0.42 287.00 11093.00 8760 20240513 -36.76 4790 20240329 15.66 6440 -13.98 20250409 5050 9.70 20250120 8760 -36.76 20240513 4840 14.46 20240411 1.75 Y 079000 500 36 억 107460 N N 704 N 00 N