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
037370/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
20250429,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,40,2,0.61,102825510,15736,52.85,6540,6590,6470,8500,4580,6540,6534.41,2.75,0,815,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,568,-20.56,0.98,12,0.18,-320.00,6681.00,10150,20240821,-35.17,5050,20241209,30.30,6870,-4.22,20250415,5570,18.13,20250103,10150,-35.17,20240821,5050,30.30,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,-40,5,-0.61,96214380,14723,49.45,6540,6590,6470,8500,4580,6540,6534.97,2.75,0,662,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,561,-20.31,0.97,12,0.17,-320.00,6681.00,10150,20240821,-35.96,5050,20241209,28.71,6870,-5.39,20250415,5570,16.70,20250103,10150,-35.96,20240821,5050,28.71,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,40,2,0.61,67273260,10292,34.57,6540,6590,6470,8500,4580,6540,6536.46,2.75,0,-577,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,568,-20.56,0.98,12,0.12,-320.00,6681.00,10150,20240821,-35.17,5050,20241209,30.30,6870,-4.22,20250415,5570,18.13,20250103,10150,-35.17,20240821,5050,30.30,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,20,2,0.31,56555800,8659,29.08,6540,6590,6470,8500,4580,6540,6531.45,2.75,0,-1296,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,566,-20.50,0.98,12,0.10,-320.00,6681.00,10150,20240821,-35.37,5050,20241209,29.90,6870,-4.51,20250415,5570,17.77,20250103,10150,-35.37,20240821,5050,29.90,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,10,2,0.15,50420950,7723,25.94,6540,6590,6470,8500,4580,6540,6528.67,2.75,0,-2028,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,565,-20.47,0.98,12,0.09,-320.00,6681.00,10150,20240821,-35.47,5050,20241209,29.70,6870,-4.66,20250415,5570,17.59,20250103,10150,-35.47,20240821,5050,29.70,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6555,15,2,0.23,44970780,6888,23.13,6540,6590,6470,8500,4580,6540,6528.86,2.75,0,-2431,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,565,-20.48,0.98,12,0.08,-320.00,6681.00,10150,20240821,-35.42,5050,20241209,29.80,6870,-4.59,20250415,5570,17.68,20250103,10150,-35.42,20240821,5050,29.80,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,10,2,0.15,23674970,3621,12.16,6540,6590,6470,8500,4580,6540,6538.24,2.75,0,-2137,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,565,-20.47,0.98,12,0.04,-320.00,6681.00,10150,20240821,-35.47,5050,20241209,29.70,6870,-4.66,20250415,5570,17.59,20250103,10150,-35.47,20240821,5050,29.70,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250429,090443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-30,5,-0.46,3368960,516,1.73,6540,6590,6510,8500,4580,6540,6528.99,2.75,0,-243,6880,6710,6620,6450,6360,6665,6405,86,1960,1000,4570,10,1,8624972,561,-20.34,0.97,12,0.01,-320.00,6681.00,10150,20240821,-35.86,5050,20241209,28.91,6870,-5.24,20250415,5570,16.88,20250103,10150,-35.86,20240821,5050,28.91,20241209,0.01,Y,037370,1000,86 억,,236874,N,N,1963,N,00,N
20250428,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-180,5,-2.68,196885990,29774,118.55,6660,6790,6530,8730,4710,6720,6612.68,2.82,0,-6057,6886,6802,6676,6592,6466,6845,6635,86,2010,1000,4700,10,1,8624972,564,-20.44,0.98,12,0.35,-320.00,6681.00,10150,20240821,-35.57,5050,20241209,29.50,6870,-4.80,20250415,5570,17.41,20250103,10150,-35.57,20240821,5050,29.50,20241209,0.01,Y,037370,1000,86 억,,242931,N,N,1963,N,00,N
20250428,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-190,5,-2.83,189017690,28570,113.75,6660,6790,6530,8730,4710,6720,6615.95,2.82,0,-5719,6886,6802,6676,6592,6466,6845,6635,86,2010,1000,4700,10,1,8624972,563,-20.41,0.98,12,0.33,-320.00,6681.00,10150,20240821,-35.67,5050,20241209,29.31,6870,-4.95,20250415,5570,17.24,20250103,10150,-35.67,20240821,5050,29.31,20241209,0.01,Y,037370,1000,86 억,,242931,N,N,0,N,00,N
20250428,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-160,5,-2.38,146273120,22051,87.80,6660,6790,6550,8730,4710,6720,6633.40,2.82,0,-116,6886,6802,6676,6592,6466,6845,6635,86,2010,1000,4700,10,1,8624972,566,-20.50,0.98,12,0.26,-320.00,6681.00,10150,20240821,-35.37,5050,20241209,29.90,6870,-4.51,20250415,5570,17.77,20250103,10150,-35.37,20240821,5050,29.90,20241209,0.01,Y,037370,1000,86 억,,242931,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 20250429 160438 57 100.00 KOSDAQ 화학 N N N N N 6580 40 2 0.61 102825510 15736 52.85 6540 6590 6470 8500 4580 6540 6534.41 2.75 0 815 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 568 -20.56 0.98 12 0.18 -320.00 6681.00 10150 20240821 -35.17 5050 20241209 30.30 6870 -4.22 20250415 5570 18.13 20250103 10150 -35.17 20240821 5050 30.30 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
3 20250429 150441 57 100.00 KOSDAQ 화학 N N N N N 6500 -40 5 -0.61 96214380 14723 49.45 6540 6590 6470 8500 4580 6540 6534.97 2.75 0 662 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 561 -20.31 0.97 12 0.17 -320.00 6681.00 10150 20240821 -35.96 5050 20241209 28.71 6870 -5.39 20250415 5570 16.70 20250103 10150 -35.96 20240821 5050 28.71 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
4 20250429 140441 57 100.00 KOSDAQ 화학 N N N N N 6580 40 2 0.61 67273260 10292 34.57 6540 6590 6470 8500 4580 6540 6536.46 2.75 0 -577 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 568 -20.56 0.98 12 0.12 -320.00 6681.00 10150 20240821 -35.17 5050 20241209 30.30 6870 -4.22 20250415 5570 18.13 20250103 10150 -35.17 20240821 5050 30.30 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
5 20250429 130442 57 100.00 KOSDAQ 화학 N N N N N 6560 20 2 0.31 56555800 8659 29.08 6540 6590 6470 8500 4580 6540 6531.45 2.75 0 -1296 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 566 -20.50 0.98 12 0.10 -320.00 6681.00 10150 20240821 -35.37 5050 20241209 29.90 6870 -4.51 20250415 5570 17.77 20250103 10150 -35.37 20240821 5050 29.90 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
6 20250429 120441 57 100.00 KOSDAQ 화학 N N N N N 6550 10 2 0.15 50420950 7723 25.94 6540 6590 6470 8500 4580 6540 6528.67 2.75 0 -2028 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 565 -20.47 0.98 12 0.09 -320.00 6681.00 10150 20240821 -35.47 5050 20241209 29.70 6870 -4.66 20250415 5570 17.59 20250103 10150 -35.47 20240821 5050 29.70 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
7 20250429 110441 57 100.00 KOSDAQ 화학 N N N N N 6555 15 2 0.23 44970780 6888 23.13 6540 6590 6470 8500 4580 6540 6528.86 2.75 0 -2431 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 565 -20.48 0.98 12 0.08 -320.00 6681.00 10150 20240821 -35.42 5050 20241209 29.80 6870 -4.59 20250415 5570 17.68 20250103 10150 -35.42 20240821 5050 29.80 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
8 20250429 100443 57 100.00 KOSDAQ 화학 N N N N N 6550 10 2 0.15 23674970 3621 12.16 6540 6590 6470 8500 4580 6540 6538.24 2.75 0 -2137 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 565 -20.47 0.98 12 0.04 -320.00 6681.00 10150 20240821 -35.47 5050 20241209 29.70 6870 -4.66 20250415 5570 17.59 20250103 10150 -35.47 20240821 5050 29.70 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
9 20250429 090443 57 100.00 KOSDAQ 화학 N N N N N 6510 -30 5 -0.46 3368960 516 1.73 6540 6590 6510 8500 4580 6540 6528.99 2.75 0 -243 6880 6710 6620 6450 6360 6665 6405 86 1960 1000 4570 10 1 8624972 561 -20.34 0.97 12 0.01 -320.00 6681.00 10150 20240821 -35.86 5050 20241209 28.91 6870 -5.24 20250415 5570 16.88 20250103 10150 -35.86 20240821 5050 28.91 20241209 0.01 Y 037370 1000 86 억 236874 N N 1963 N 00 N
10 20250428 160438 57 100.00 KOSDAQ 화학 N N N N N 6540 -180 5 -2.68 196885990 29774 118.55 6660 6790 6530 8730 4710 6720 6612.68 2.82 0 -6057 6886 6802 6676 6592 6466 6845 6635 86 2010 1000 4700 10 1 8624972 564 -20.44 0.98 12 0.35 -320.00 6681.00 10150 20240821 -35.57 5050 20241209 29.50 6870 -4.80 20250415 5570 17.41 20250103 10150 -35.57 20240821 5050 29.50 20241209 0.01 Y 037370 1000 86 억 242931 N N 1963 N 00 N
11 20250428 150441 57 100.00 KOSDAQ 화학 N N N N N 6530 -190 5 -2.83 189017690 28570 113.75 6660 6790 6530 8730 4710 6720 6615.95 2.82 0 -5719 6886 6802 6676 6592 6466 6845 6635 86 2010 1000 4700 10 1 8624972 563 -20.41 0.98 12 0.33 -320.00 6681.00 10150 20240821 -35.67 5050 20241209 29.31 6870 -4.95 20250415 5570 17.24 20250103 10150 -35.67 20240821 5050 29.31 20241209 0.01 Y 037370 1000 86 억 242931 N N 0 N 00 N
12 20250428 140440 57 100.00 KOSDAQ 화학 N N N N N 6560 -160 5 -2.38 146273120 22051 87.80 6660 6790 6550 8730 4710 6720 6633.40 2.82 0 -116 6886 6802 6676 6592 6466 6845 6635 86 2010 1000 4700 10 1 8624972 566 -20.50 0.98 12 0.26 -320.00 6681.00 10150 20240821 -35.37 5050 20241209 29.90 6870 -4.51 20250415 5570 17.77 20250103 10150 -35.37 20240821 5050 29.90 20241209 0.01 Y 037370 1000 86 억 242931 N N 0 N 00 N