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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,41206650,7725,41.41,5350,5400,5280,6950,3750,5350,5334.19,1.53,0,91,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.11,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-30,5,-0.56,37545650,7035,37.72,5350,5400,5280,6950,3750,5350,5336.98,1.53,0,157,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,383,18.54,0.48,12,0.10,287.00,11093.00,8760,20240513,-39.27,4840,20240411,9.92,6440,-17.39,20250409,5050,5.35,20250120,8760,-39.27,20240513,4925,8.02,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,20,2,0.37,28285960,5296,28.39,5350,5400,5280,6950,3750,5350,5341.00,1.53,0,94,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,387,18.71,0.48,12,0.07,287.00,11093.00,8760,20240513,-38.70,4840,20240411,10.95,6440,-16.61,20250409,5050,6.34,20250120,8760,-38.70,20240513,4925,9.04,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,130636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,40,2,0.75,20921360,3921,21.02,5350,5400,5280,6950,3750,5350,5335.72,1.53,0,94,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,388,18.78,0.49,12,0.05,287.00,11093.00,8760,20240513,-38.47,4840,20240411,11.36,6440,-16.30,20250409,5050,6.73,20250120,8760,-38.47,20240513,4925,9.44,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,120637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,20,2,0.37,14817790,2787,14.94,5350,5370,5280,6950,3750,5350,5316.75,1.53,0,183,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,387,18.71,0.48,12,0.04,287.00,11093.00,8760,20240513,-38.70,4840,20240411,10.95,6440,-16.61,20250409,5050,6.34,20250120,8760,-38.70,20240513,4925,9.04,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,110638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,11915110,2245,12.04,5350,5350,5280,6950,3750,5350,5307.40,1.53,0,183,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.03,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,100637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-30,5,-0.56,8878870,1675,8.98,5350,5350,5280,6950,3750,5350,5300.82,1.53,0,209,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,383,18.54,0.48,12,0.02,287.00,11093.00,8760,20240513,-39.27,4840,20240411,9.92,6440,-17.39,20250409,5050,5.35,20250120,8760,-39.27,20240513,4925,8.02,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250422,090639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,299320,56,0.30,5350,5350,5330,6950,3750,5350,5345.00,1.53,0,-16,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.00,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N
20250421,160624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,-100,5,-1.83,99478750,18653,133.17,5450,5450,5280,7080,3820,5450,5333.08,1.53,0,59,5550,5500,5400,5350,5250,5525,5375,36,1630,500,3700,10,1,7200000,385,18.64,0.48,12,0.26,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110223,N,N,22,N,00,N
20250421,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,-100,5,-1.83,95268120,17867,127.56,5450,5450,5280,7080,3820,5450,5332.07,1.53,0,253,5550,5500,5400,5350,5250,5525,5375,36,1630,500,3700,10,1,7200000,385,18.64,0.48,12,0.25,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110223,N,N,0,N,00,N
20250421,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,-100,5,-1.83,85813290,16101,114.95,5450,5450,5280,7080,3820,5450,5329.69,1.53,0,234,5550,5500,5400,5350,5250,5525,5375,36,1630,500,3700,10,1,7200000,385,18.64,0.48,12,0.22,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110223,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 20250422 160627 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 41206650 7725 41.41 5350 5400 5280 6950 3750 5350 5334.19 1.53 0 91 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.11 287.00 11093.00 8760 20240513 -38.93 4840 20240411 10.54 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
3 20250422 150639 57 100.00 KOSDAQ 화학 N N N N N 5320 -30 5 -0.56 37545650 7035 37.72 5350 5400 5280 6950 3750 5350 5336.98 1.53 0 157 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 383 18.54 0.48 12 0.10 287.00 11093.00 8760 20240513 -39.27 4840 20240411 9.92 6440 -17.39 20250409 5050 5.35 20250120 8760 -39.27 20240513 4925 8.02 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
4 20250422 140638 57 100.00 KOSDAQ 화학 N N N N N 5370 20 2 0.37 28285960 5296 28.39 5350 5400 5280 6950 3750 5350 5341.00 1.53 0 94 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 387 18.71 0.48 12 0.07 287.00 11093.00 8760 20240513 -38.70 4840 20240411 10.95 6440 -16.61 20250409 5050 6.34 20250120 8760 -38.70 20240513 4925 9.04 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
5 20250422 130636 57 100.00 KOSDAQ 화학 N N N N N 5390 40 2 0.75 20921360 3921 21.02 5350 5400 5280 6950 3750 5350 5335.72 1.53 0 94 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 388 18.78 0.49 12 0.05 287.00 11093.00 8760 20240513 -38.47 4840 20240411 11.36 6440 -16.30 20250409 5050 6.73 20250120 8760 -38.47 20240513 4925 9.44 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
6 20250422 120637 57 100.00 KOSDAQ 화학 N N N N N 5370 20 2 0.37 14817790 2787 14.94 5350 5370 5280 6950 3750 5350 5316.75 1.53 0 183 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 387 18.71 0.48 12 0.04 287.00 11093.00 8760 20240513 -38.70 4840 20240411 10.95 6440 -16.61 20250409 5050 6.34 20250120 8760 -38.70 20240513 4925 9.04 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
7 20250422 110638 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 11915110 2245 12.04 5350 5350 5280 6950 3750 5350 5307.40 1.53 0 183 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.03 287.00 11093.00 8760 20240513 -38.93 4840 20240411 10.54 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
8 20250422 100637 57 100.00 KOSDAQ 화학 N N N N N 5320 -30 5 -0.56 8878870 1675 8.98 5350 5350 5280 6950 3750 5350 5300.82 1.53 0 209 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 383 18.54 0.48 12 0.02 287.00 11093.00 8760 20240513 -39.27 4840 20240411 9.92 6440 -17.39 20250409 5050 5.35 20250120 8760 -39.27 20240513 4925 8.02 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
9 20250422 090639 57 100.00 KOSDAQ 화학 N N N N N 5350 0 3 0.00 299320 56 0.30 5350 5350 5330 6950 3750 5350 5345.00 1.53 0 -16 5530 5440 5360 5270 5190 5400 5230 36 1600 500 3630 10 1 7200000 385 18.64 0.48 12 0.00 287.00 11093.00 8760 20240513 -38.93 4840 20240411 10.54 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.81 Y 079000 500 36 억 110290 N N 22 N 00 N
10 20250421 160624 57 100.00 KOSDAQ 화학 N N N N N 5350 -100 5 -1.83 99478750 18653 133.17 5450 5450 5280 7080 3820 5450 5333.08 1.53 0 59 5550 5500 5400 5350 5250 5525 5375 36 1630 500 3700 10 1 7200000 385 18.64 0.48 12 0.26 287.00 11093.00 8760 20240513 -38.93 4840 20240411 10.54 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.81 Y 079000 500 36 억 110223 N N 22 N 00 N
11 20250421 150635 57 100.00 KOSDAQ 화학 N N N N N 5350 -100 5 -1.83 95268120 17867 127.56 5450 5450 5280 7080 3820 5450 5332.07 1.53 0 253 5550 5500 5400 5350 5250 5525 5375 36 1630 500 3700 10 1 7200000 385 18.64 0.48 12 0.25 287.00 11093.00 8760 20240513 -38.93 4840 20240411 10.54 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.81 Y 079000 500 36 억 110223 N N 0 N 00 N
12 20250421 140636 57 100.00 KOSDAQ 화학 N N N N N 5350 -100 5 -1.83 85813290 16101 114.95 5450 5450 5280 7080 3820 5450 5329.69 1.53 0 234 5550 5500 5400 5350 5250 5525 5375 36 1630 500 3700 10 1 7200000 385 18.64 0.48 12 0.22 287.00 11093.00 8760 20240513 -38.93 4840 20240411 10.54 6440 -16.93 20250409 5050 5.94 20250120 8760 -38.93 20240513 4925 8.63 20240821 1.81 Y 079000 500 36 억 110223 N N 0 N 00 N