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
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
20250414,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,-70,5,-1.28,150984565,28012,84.14,5490,5490,5350,7120,3840,5480,5389.89,1.52,0,-197,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,390,18.85,0.49,12,0.39,287.00,11093.00,8760,20240513,-38.24,4820,20240403,12.24,6440,-15.99,20250409,5050,7.13,20250120,8760,-38.24,20240513,4890,10.63,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1500,N,00,N
20250414,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,-70,5,-1.28,143165435,26569,79.80,5490,5490,5350,7120,3840,5480,5388.44,1.52,0,-430,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,390,18.85,0.49,12,0.37,287.00,11093.00,8760,20240513,-38.24,4820,20240403,12.24,6440,-15.99,20250409,5050,7.13,20250120,8760,-38.24,20240513,4890,10.63,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
20250414,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,-60,5,-1.09,117918745,21890,65.75,5490,5490,5350,7120,3840,5480,5386.88,1.52,0,-139,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,390,18.89,0.49,12,0.30,287.00,11093.00,8760,20240513,-38.13,4820,20240403,12.45,6440,-15.84,20250409,5050,7.33,20250120,8760,-38.13,20240513,4890,10.84,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
20250414,130627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,-80,5,-1.46,105907585,19669,59.08,5490,5490,5350,7120,3840,5480,5384.49,1.52,0,1191,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,389,18.82,0.49,12,0.27,287.00,11093.00,8760,20240513,-38.36,4820,20240403,12.03,6440,-16.15,20250409,5050,6.93,20250120,8760,-38.36,20240513,4890,10.43,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
20250414,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,-80,5,-1.46,85891725,15962,47.94,5490,5490,5350,7120,3840,5480,5381.01,1.52,0,1153,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,389,18.82,0.49,12,0.22,287.00,11093.00,8760,20240513,-38.36,4820,20240403,12.03,6440,-16.15,20250409,5050,6.93,20250120,8760,-38.36,20240513,4890,10.43,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
20250414,110625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,-70,5,-1.28,80660855,14991,45.03,5490,5490,5350,7120,3840,5480,5380.62,1.52,0,1039,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,390,18.85,0.49,12,0.21,287.00,11093.00,8760,20240513,-38.24,4820,20240403,12.24,6440,-15.99,20250409,5050,7.13,20250120,8760,-38.24,20240513,4890,10.63,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
20250414,100628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,-100,5,-1.82,68692865,12768,38.35,5490,5490,5350,7120,3840,5480,5380.08,1.52,0,1326,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,387,18.75,0.48,12,0.18,287.00,11093.00,8760,20240513,-38.58,4820,20240403,11.62,6440,-16.46,20250409,5050,6.53,20250120,8760,-38.58,20240513,4890,10.02,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
20250414,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,0,3,0.00,1058550,194,0.58,5490,5490,5440,7120,3840,5480,5456.44,1.52,0,23,5773,5626,5473,5326,5173,5550,5250,36,1640,500,3720,10,1,7200000,395,19.09,0.49,12,0.00,287.00,11093.00,8760,20240513,-37.44,4820,20240403,13.69,6440,-14.91,20250409,5050,8.51,20250120,8760,-37.44,20240513,4890,12.07,20240416,1.65,Y,079000,500,36 억,,109372,N,N,1234,N,00,N
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
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 160623 57 100.00 KOSDAQ 화학 N N N N N 5410 -70 5 -1.28 150984565 28012 84.14 5490 5490 5350 7120 3840 5480 5389.89 1.52 0 -197 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 390 18.85 0.49 12 0.39 287.00 11093.00 8760 20240513 -38.24 4820 20240403 12.24 6440 -15.99 20250409 5050 7.13 20250120 8760 -38.24 20240513 4890 10.63 20240416 1.65 Y 079000 500 36 억 109372 N N 1500 N 00 N
3 20250414 150629 57 100.00 KOSDAQ 화학 N N N N N 5410 -70 5 -1.28 143165435 26569 79.80 5490 5490 5350 7120 3840 5480 5388.44 1.52 0 -430 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 390 18.85 0.49 12 0.37 287.00 11093.00 8760 20240513 -38.24 4820 20240403 12.24 6440 -15.99 20250409 5050 7.13 20250120 8760 -38.24 20240513 4890 10.63 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
4 20250414 140627 57 100.00 KOSDAQ 화학 N N N N N 5420 -60 5 -1.09 117918745 21890 65.75 5490 5490 5350 7120 3840 5480 5386.88 1.52 0 -139 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 390 18.89 0.49 12 0.30 287.00 11093.00 8760 20240513 -38.13 4820 20240403 12.45 6440 -15.84 20250409 5050 7.33 20250120 8760 -38.13 20240513 4890 10.84 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
5 20250414 130627 57 100.00 KOSDAQ 화학 N N N N N 5400 -80 5 -1.46 105907585 19669 59.08 5490 5490 5350 7120 3840 5480 5384.49 1.52 0 1191 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 389 18.82 0.49 12 0.27 287.00 11093.00 8760 20240513 -38.36 4820 20240403 12.03 6440 -16.15 20250409 5050 6.93 20250120 8760 -38.36 20240513 4890 10.43 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
6 20250414 120629 57 100.00 KOSDAQ 화학 N N N N N 5400 -80 5 -1.46 85891725 15962 47.94 5490 5490 5350 7120 3840 5480 5381.01 1.52 0 1153 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 389 18.82 0.49 12 0.22 287.00 11093.00 8760 20240513 -38.36 4820 20240403 12.03 6440 -16.15 20250409 5050 6.93 20250120 8760 -38.36 20240513 4890 10.43 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
7 20250414 110625 57 100.00 KOSDAQ 화학 N N N N N 5410 -70 5 -1.28 80660855 14991 45.03 5490 5490 5350 7120 3840 5480 5380.62 1.52 0 1039 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 390 18.85 0.49 12 0.21 287.00 11093.00 8760 20240513 -38.24 4820 20240403 12.24 6440 -15.99 20250409 5050 7.13 20250120 8760 -38.24 20240513 4890 10.63 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
8 20250414 100628 57 100.00 KOSDAQ 화학 N N N N N 5380 -100 5 -1.82 68692865 12768 38.35 5490 5490 5350 7120 3840 5480 5380.08 1.52 0 1326 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 387 18.75 0.48 12 0.18 287.00 11093.00 8760 20240513 -38.58 4820 20240403 11.62 6440 -16.46 20250409 5050 6.53 20250120 8760 -38.58 20240513 4890 10.02 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
9 20250414 090628 57 100.00 KOSDAQ 화학 N N N N N 5480 0 3 0.00 1058550 194 0.58 5490 5490 5440 7120 3840 5480 5456.44 1.52 0 23 5773 5626 5473 5326 5173 5550 5250 36 1640 500 3720 10 1 7200000 395 19.09 0.49 12 0.00 287.00 11093.00 8760 20240513 -37.44 4820 20240403 13.69 6440 -14.91 20250409 5050 8.51 20250120 8760 -37.44 20240513 4890 12.07 20240416 1.65 Y 079000 500 36 억 109372 N N 1234 N 00 N
10 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
11 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
12 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