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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030530/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
20250429,160404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,-80,5,-1.85,8140758428,1922463,63.66,4330,4360,4150,5610,3025,4320,4234.51,5.24,0,157931,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3275,-4.39,0.34,12,2.49,-965.00,12584.00,5190,20250318,-18.30,2135,20241210,98.59,5190,-18.30,20250318,2600,63.08,20250203,5190,-18.30,20250318,2135,98.59,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,18874,N,00,N
20250429,150406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,-75,5,-1.74,7533479445,1779181,58.92,4330,4360,4150,5610,3025,4320,4234.24,5.24,0,123489,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3279,-4.40,0.34,12,2.30,-965.00,12584.00,5190,20250318,-18.21,2135,20241210,98.83,5190,-18.21,20250318,2600,63.27,20250203,5190,-18.21,20250318,2135,98.83,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250429,140406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4255,-65,5,-1.50,6744490505,1594015,52.78,4330,4360,4150,5610,3025,4320,4231.13,5.24,0,94555,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3286,-4.41,0.34,12,2.06,-965.00,12584.00,5190,20250318,-18.02,2135,20241210,99.30,5190,-18.02,20250318,2600,63.65,20250203,5190,-18.02,20250318,2135,99.30,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250429,130408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4235,-85,5,-1.97,6334123530,1497258,49.58,4330,4360,4150,5610,3025,4320,4230.48,5.24,0,65508,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3271,-4.39,0.34,12,1.94,-965.00,12584.00,5190,20250318,-18.40,2135,20241210,98.36,5190,-18.40,20250318,2600,62.88,20250203,5190,-18.40,20250318,2135,98.36,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250429,120407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4260,-60,5,-1.39,5791721406,1369382,45.35,4330,4360,4150,5610,3025,4320,4229.44,5.24,0,46452,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3290,-4.41,0.34,12,1.77,-965.00,12584.00,5190,20250318,-17.92,2135,20241210,99.53,5190,-17.92,20250318,2600,63.85,20250203,5190,-17.92,20250318,2135,99.53,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250429,110406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4235,-85,5,-1.97,4900214086,1160532,38.43,4330,4360,4150,5610,3025,4320,4222.39,5.24,0,36613,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3271,-4.39,0.34,12,1.50,-965.00,12584.00,5190,20250318,-18.40,2135,20241210,98.36,5190,-18.40,20250318,2600,62.88,20250203,5190,-18.40,20250318,2135,98.36,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250429,100408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4175,-145,5,-3.36,3812813268,902590,29.89,4330,4360,4150,5610,3025,4320,4224.30,5.24,0,28626,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3225,-4.33,0.33,12,1.17,-965.00,12584.00,5190,20250318,-19.56,2135,20241210,95.55,5190,-19.56,20250318,2600,60.58,20250203,5190,-19.56,20250318,2135,95.55,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250429,090408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4275,-45,5,-1.04,535045946,124482,4.12,4330,4360,4260,5610,3025,4320,4298.18,5.24,0,-48590,4656,4487,4391,4222,4126,4440,4175,386,1290,500,2760,5,1,77237981,3302,-4.43,0.34,12,0.16,-965.00,12584.00,5190,20250318,-17.63,2135,20241210,100.23,5190,-17.63,20250318,2600,64.42,20250203,5190,-17.63,20250318,2135,100.23,20241210,4.19,Y,030530,500,386 억,,4048762,N,N,19442,N,00,N
20250428,160403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4320,-210,5,-4.64,13169620198,2976373,10.72,4475,4560,4295,5880,3175,4530,4424.63,5.04,0,164855,5116,4822,4641,4347,4166,4970,4495,386,1350,500,2890,5,1,77237981,3337,-4.48,0.34,12,3.85,-965.00,12584.00,5190,20250318,-16.76,2135,20241210,102.34,5190,-16.76,20250318,2600,66.15,20250203,5190,-16.76,20250318,2135,102.34,20241210,4.27,Y,030530,500,386 억,,3891341,N,N,19442,N,00,N
20250428,150406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4330,-200,5,-4.42,12341008997,2784528,10.03,4475,4560,4295,5880,3175,4530,4431.68,5.04,0,113239,5116,4822,4641,4347,4166,4970,4495,386,1350,500,2890,5,1,77237981,3344,-4.49,0.34,12,3.61,-965.00,12584.00,5190,20250318,-16.57,2135,20241210,102.81,5190,-16.57,20250318,2600,66.54,20250203,5190,-16.57,20250318,2135,102.81,20241210,4.27,Y,030530,500,386 억,,3891341,N,N,22933,N,00,N
20250428,140406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4335,-195,5,-4.30,10835083953,2435639,8.77,4475,4560,4325,5880,3175,4530,4448.27,5.04,0,72306,5116,4822,4641,4347,4166,4970,4495,386,1350,500,2890,5,1,77237981,3348,-4.49,0.34,12,3.15,-965.00,12584.00,5190,20250318,-16.47,2135,20241210,103.04,5190,-16.47,20250318,2600,66.73,20250203,5190,-16.47,20250318,2135,103.04,20241210,4.27,Y,030530,500,386 억,,3891341,N,N,22933,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 20250429 160404 55 60.00 KOSDAQ 화학 N N N Y 60 N 4240 -80 5 -1.85 8140758428 1922463 63.66 4330 4360 4150 5610 3025 4320 4234.51 5.24 0 157931 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3275 -4.39 0.34 12 2.49 -965.00 12584.00 5190 20250318 -18.30 2135 20241210 98.59 5190 -18.30 20250318 2600 63.08 20250203 5190 -18.30 20250318 2135 98.59 20241210 4.19 Y 030530 500 386 억 4048762 N N 18874 N 00 N
3 20250429 150406 55 60.00 KOSDAQ 화학 N N N Y 60 N 4245 -75 5 -1.74 7533479445 1779181 58.92 4330 4360 4150 5610 3025 4320 4234.24 5.24 0 123489 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3279 -4.40 0.34 12 2.30 -965.00 12584.00 5190 20250318 -18.21 2135 20241210 98.83 5190 -18.21 20250318 2600 63.27 20250203 5190 -18.21 20250318 2135 98.83 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
4 20250429 140406 55 60.00 KOSDAQ 화학 N N N Y 60 N 4255 -65 5 -1.50 6744490505 1594015 52.78 4330 4360 4150 5610 3025 4320 4231.13 5.24 0 94555 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3286 -4.41 0.34 12 2.06 -965.00 12584.00 5190 20250318 -18.02 2135 20241210 99.30 5190 -18.02 20250318 2600 63.65 20250203 5190 -18.02 20250318 2135 99.30 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
5 20250429 130408 55 60.00 KOSDAQ 화학 N N N Y 60 N 4235 -85 5 -1.97 6334123530 1497258 49.58 4330 4360 4150 5610 3025 4320 4230.48 5.24 0 65508 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3271 -4.39 0.34 12 1.94 -965.00 12584.00 5190 20250318 -18.40 2135 20241210 98.36 5190 -18.40 20250318 2600 62.88 20250203 5190 -18.40 20250318 2135 98.36 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
6 20250429 120407 55 60.00 KOSDAQ 화학 N N N Y 60 N 4260 -60 5 -1.39 5791721406 1369382 45.35 4330 4360 4150 5610 3025 4320 4229.44 5.24 0 46452 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3290 -4.41 0.34 12 1.77 -965.00 12584.00 5190 20250318 -17.92 2135 20241210 99.53 5190 -17.92 20250318 2600 63.85 20250203 5190 -17.92 20250318 2135 99.53 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
7 20250429 110406 55 60.00 KOSDAQ 화학 N N N Y 60 N 4235 -85 5 -1.97 4900214086 1160532 38.43 4330 4360 4150 5610 3025 4320 4222.39 5.24 0 36613 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3271 -4.39 0.34 12 1.50 -965.00 12584.00 5190 20250318 -18.40 2135 20241210 98.36 5190 -18.40 20250318 2600 62.88 20250203 5190 -18.40 20250318 2135 98.36 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
8 20250429 100408 55 60.00 KOSDAQ 화학 N N N Y 60 N 4175 -145 5 -3.36 3812813268 902590 29.89 4330 4360 4150 5610 3025 4320 4224.30 5.24 0 28626 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3225 -4.33 0.33 12 1.17 -965.00 12584.00 5190 20250318 -19.56 2135 20241210 95.55 5190 -19.56 20250318 2600 60.58 20250203 5190 -19.56 20250318 2135 95.55 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
9 20250429 090408 55 60.00 KOSDAQ 화학 N N N Y 60 N 4275 -45 5 -1.04 535045946 124482 4.12 4330 4360 4260 5610 3025 4320 4298.18 5.24 0 -48590 4656 4487 4391 4222 4126 4440 4175 386 1290 500 2760 5 1 77237981 3302 -4.43 0.34 12 0.16 -965.00 12584.00 5190 20250318 -17.63 2135 20241210 100.23 5190 -17.63 20250318 2600 64.42 20250203 5190 -17.63 20250318 2135 100.23 20241210 4.19 Y 030530 500 386 억 4048762 N N 19442 N 00 N
10 20250428 160403 55 60.00 KOSDAQ 화학 N N N Y 60 N 4320 -210 5 -4.64 13169620198 2976373 10.72 4475 4560 4295 5880 3175 4530 4424.63 5.04 0 164855 5116 4822 4641 4347 4166 4970 4495 386 1350 500 2890 5 1 77237981 3337 -4.48 0.34 12 3.85 -965.00 12584.00 5190 20250318 -16.76 2135 20241210 102.34 5190 -16.76 20250318 2600 66.15 20250203 5190 -16.76 20250318 2135 102.34 20241210 4.27 Y 030530 500 386 억 3891341 N N 19442 N 00 N
11 20250428 150406 55 60.00 KOSDAQ 화학 N N N Y 60 N 4330 -200 5 -4.42 12341008997 2784528 10.03 4475 4560 4295 5880 3175 4530 4431.68 5.04 0 113239 5116 4822 4641 4347 4166 4970 4495 386 1350 500 2890 5 1 77237981 3344 -4.49 0.34 12 3.61 -965.00 12584.00 5190 20250318 -16.57 2135 20241210 102.81 5190 -16.57 20250318 2600 66.54 20250203 5190 -16.57 20250318 2135 102.81 20241210 4.27 Y 030530 500 386 억 3891341 N N 22933 N 00 N
12 20250428 140406 55 60.00 KOSDAQ 화학 N N N Y 60 N 4335 -195 5 -4.30 10835083953 2435639 8.77 4475 4560 4325 5880 3175 4530 4448.27 5.04 0 72306 5116 4822 4641 4347 4166 4970 4495 386 1350 500 2890 5 1 77237981 3348 -4.49 0.34 12 3.15 -965.00 12584.00 5190 20250318 -16.47 2135 20241210 103.04 5190 -16.47 20250318 2600 66.73 20250203 5190 -16.47 20250318 2135 103.04 20241210 4.27 Y 030530 500 386 억 3891341 N N 22933 N 00 N