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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,-10,5,-0.19,45271720,8467,147.53,5360,5390,5330,6950,3750,5350,5346.84,1.11,0,1323,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,384,18.61,0.48,12,0.12,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,-10,5,-0.19,36807910,6883,119.93,5360,5390,5330,6950,3750,5350,5347.66,1.11,0,1338,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,384,18.61,0.48,12,0.10,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,140649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,-10,5,-0.19,31457040,5884,102.53,5360,5390,5330,6950,3750,5350,5346.20,1.11,0,1207,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,384,18.61,0.48,12,0.08,287.00,11093.00,8760,20240513,-39.04,4925,20240821,8.43,6440,-17.08,20250409,5050,5.74,20250120,8760,-39.04,20240513,4925,8.43,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,-20,5,-0.37,29615330,5539,96.52,5360,5390,5330,6950,3750,5350,5346.69,1.11,0,1267,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,384,18.57,0.48,12,0.08,287.00,11093.00,8760,20240513,-39.16,4925,20240821,8.22,6440,-17.24,20250409,5050,5.54,20250120,8760,-39.16,20240513,4925,8.22,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,120652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,21243380,3970,69.18,5360,5390,5330,6950,3750,5350,5350.98,1.11,0,1253,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.06,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,110649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,20649530,3859,67.24,5360,5390,5330,6950,3750,5350,5351.01,1.11,0,1146,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.05,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,4616240,861,15.00,5360,5380,5350,6950,3750,5350,5361.49,1.11,0,159,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.01,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250430,090652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,133760,25,0.44,5360,5360,5350,6950,3750,5350,5350.40,1.11,0,-24,5450,5400,5370,5320,5290,5385,5305,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.00,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.89,Y,079000,500,36 억,,79671,N,N,0,N,00,N
20250429,160643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,-50,5,-0.93,30652580,5703,64.89,5420,5420,5340,7020,3780,5400,5374.82,1.09,0,958,5486,5442,5416,5372,5346,5430,5360,36,1620,500,3670,10,1,7200000,385,18.64,0.48,12,0.08,287.00,11093.00,8760,20240513,-38.93,4925,20240821,8.63,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.92,Y,079000,500,36 억,,78713,N,N,0,N,00,N
20250429,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,10,2,0.19,29490090,5486,62.42,5420,5420,5340,7020,3780,5400,5375.52,1.09,0,1054,5486,5442,5416,5372,5346,5430,5360,36,1620,500,3670,10,1,7200000,390,18.85,0.49,12,0.08,287.00,11093.00,8760,20240513,-38.24,4925,20240821,9.85,6440,-15.99,20250409,5050,7.13,20250120,8760,-38.24,20240513,4925,9.85,20240821,1.92,Y,079000,500,36 억,,78713,N,N,0,N,00,N
20250429,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,-10,5,-0.19,25725810,4789,54.49,5420,5420,5340,7020,3780,5400,5371.85,1.09,0,1065,5486,5442,5416,5372,5346,5430,5360,36,1620,500,3670,10,1,7200000,388,18.78,0.49,12,0.07,287.00,11093.00,8760,20240513,-38.47,4925,20240821,9.44,6440,-16.30,20250409,5050,6.73,20250120,8760,-38.47,20240513,4925,9.44,20240821,1.92,Y,079000,500,36 억,,78713,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 20250430 160644 57 100.00 KOSDAQ 화학 N N N N N 5340 -10 5 -0.19 45271720 8467 147.53 5360 5390 5330 6950 3750 5350 5346.84 1.11 0 1323 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 384 18.61 0.48 12 0.12 287.00 11093.00 8760 20240513 -39.04 4925 20240821 8.43 6440 -17.08 20250409 5050 5.74 20250120 8760 -39.04 20240513 4925 8.43 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
3 20250430 150649 57 100.00 KOSDAQ 화학 N N N N N 5340 -10 5 -0.19 36807910 6883 119.93 5360 5390 5330 6950 3750 5350 5347.66 1.11 0 1338 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 384 18.61 0.48 12 0.10 287.00 11093.00 8760 20240513 -39.04 4925 20240821 8.43 6440 -17.08 20250409 5050 5.74 20250120 8760 -39.04 20240513 4925 8.43 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
4 20250430 140649 57 100.00 KOSDAQ 화학 N N N N N 5340 -10 5 -0.19 31457040 5884 102.53 5360 5390 5330 6950 3750 5350 5346.20 1.11 0 1207 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 384 18.61 0.48 12 0.08 287.00 11093.00 8760 20240513 -39.04 4925 20240821 8.43 6440 -17.08 20250409 5050 5.74 20250120 8760 -39.04 20240513 4925 8.43 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
5 20250430 130648 57 100.00 KOSDAQ 화학 N N N N N 5330 -20 5 -0.37 29615330 5539 96.52 5360 5390 5330 6950 3750 5350 5346.69 1.11 0 1267 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 384 18.57 0.48 12 0.08 287.00 11093.00 8760 20240513 -39.16 4925 20240821 8.22 6440 -17.24 20250409 5050 5.54 20250120 8760 -39.16 20240513 4925 8.22 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
6 20250430 120652 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 21243380 3970 69.18 5360 5390 5330 6950 3750 5350 5350.98 1.11 0 1253 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.06 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
7 20250430 110649 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 20649530 3859 67.24 5360 5390 5330 6950 3750 5350 5351.01 1.11 0 1146 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.05 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
8 20250430 100652 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 4616240 861 15.00 5360 5380 5350 6950 3750 5350 5361.49 1.11 0 159 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.01 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
9 20250430 090652 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 133760 25 0.44 5360 5360 5350 6950 3750 5350 5350.40 1.11 0 -24 5450 5400 5370 5320 5290 5385 5305 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.00 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.89 Y 079000 500 36 억 79671 N N 0 N 00 N
10 20250429 160643 57 100.00 KOSDAQ 화학 N N N N N 5350 -50 5 -0.93 30652580 5703 64.89 5420 5420 5340 7020 3780 5400 5374.82 1.09 0 958 5486 5442 5416 5372 5346 5430 5360 36 1620 500 3670 10 1 7200000 385 18.64 0.48 12 0.08 287.00 11093.00 8760 20240513 -38.93 4925 20240821 8.63 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.92 Y 079000 500 36 억 78713 N N 0 N 00 N
11 20250429 150646 57 100.00 KOSDAQ 화학 N N N N N 5410 10 2 0.19 29490090 5486 62.42 5420 5420 5340 7020 3780 5400 5375.52 1.09 0 1054 5486 5442 5416 5372 5346 5430 5360 36 1620 500 3670 10 1 7200000 390 18.85 0.49 12 0.08 287.00 11093.00 8760 20240513 -38.24 4925 20240821 9.85 6440 -15.99 20250409 5050 7.13 20250120 8760 -38.24 20240513 4925 9.85 20240821 1.92 Y 079000 500 36 억 78713 N N 0 N 00 N
12 20250429 140647 57 100.00 KOSDAQ 화학 N N N N N 5390 -10 5 -0.19 25725810 4789 54.49 5420 5420 5340 7020 3780 5400 5371.85 1.09 0 1065 5486 5442 5416 5372 5346 5430 5360 36 1620 500 3670 10 1 7200000 388 18.78 0.49 12 0.07 287.00 11093.00 8760 20240513 -38.47 4925 20240821 9.44 6440 -16.30 20250409 5050 6.73 20250120 8760 -38.47 20240513 4925 9.44 20240821 1.92 Y 079000 500 36 억 78713 N N 0 N 00 N