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
052420/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
20250429,160529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1438,-11,5,-0.76,523060640,362654,81.59,1449,1457,1432,1883,1015,1449,1442.31,6.76,0,-49110,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1311,10.13,0.50,12,0.40,142.00,2860.00,2915,20240812,-50.67,1241,20241209,15.87,1589,-9.50,20250226,1309,9.85,20250331,2915,-50.67,20240812,1241,15.87,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7826,N,00,N
20250429,150532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1436,-13,5,-0.90,492393116,341274,76.78,1449,1457,1435,1883,1015,1449,1442.81,6.76,0,-41121,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1309,10.11,0.50,12,0.37,142.00,2860.00,2915,20240812,-50.74,1241,20241209,15.71,1589,-9.63,20250226,1309,9.70,20250331,2915,-50.74,20240812,1241,15.71,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250429,140532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1442,-7,5,-0.48,358772143,248415,55.89,1449,1457,1441,1883,1015,1449,1444.25,6.76,0,-32890,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1315,10.15,0.50,12,0.27,142.00,2860.00,2915,20240812,-50.53,1241,20241209,16.20,1589,-9.25,20250226,1309,10.16,20250331,2915,-50.53,20240812,1241,16.20,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250429,130533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,-5,5,-0.35,328253249,227261,51.13,1449,1457,1441,1883,1015,1449,1444.39,6.76,0,-38942,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1317,10.17,0.50,12,0.25,142.00,2860.00,2915,20240812,-50.46,1241,20241209,16.36,1589,-9.13,20250226,1309,10.31,20250331,2915,-50.46,20240812,1241,16.36,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250429,120533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1447,-2,5,-0.14,261170636,180812,40.68,1449,1457,1441,1883,1015,1449,1444.43,6.76,0,-18045,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1319,10.19,0.51,12,0.20,142.00,2860.00,2915,20240812,-50.36,1241,20241209,16.60,1589,-8.94,20250226,1309,10.54,20250331,2915,-50.36,20240812,1241,16.60,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250429,110532,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,-5,5,-0.35,205488403,142283,32.01,1449,1457,1441,1883,1015,1449,1444.22,6.76,0,-29243,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1317,10.17,0.50,12,0.16,142.00,2860.00,2915,20240812,-50.46,1241,20241209,16.36,1589,-9.13,20250226,1309,10.31,20250331,2915,-50.46,20240812,1241,16.36,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250429,100535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1443,-6,5,-0.41,115488302,79939,17.98,1449,1457,1441,1883,1015,1449,1444.71,6.76,0,-13248,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1316,10.16,0.50,12,0.09,142.00,2860.00,2915,20240812,-50.50,1241,20241209,16.28,1589,-9.19,20250226,1309,10.24,20250331,2915,-50.50,20240812,1241,16.28,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250429,090534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1445,-4,5,-0.28,6702484,4634,1.04,1449,1457,1444,1883,1015,1449,1446.37,6.76,0,2069,1495,1471,1458,1434,1421,1465,1428,485,434,500,950,1,1,91170474,1317,10.18,0.51,12,0.01,142.00,2860.00,2915,20240812,-50.43,1241,20241209,16.44,1589,-9.06,20250226,1309,10.39,20250331,2915,-50.43,20240812,1241,16.44,20241209,3.66,Y,052420,500,484 억,,6166357,N,N,7074,N,00,N
20250428,160528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1449,-24,5,-1.63,609132619,418448,79.64,1482,1482,1445,1914,1032,1473,1455.70,6.58,0,-34183,1489,1480,1471,1462,1453,1485,1467,485,441,500,970,1,1,94150757,1364,10.20,0.51,12,0.44,142.00,2860.00,2915,20240812,-50.29,1241,20241209,16.76,1589,-8.81,20250226,1309,10.70,20250331,2915,-50.29,20240812,1241,16.76,20241209,3.64,Y,052420,500,484 억,,6198666,N,N,7074,N,00,N
20250428,150531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1453,-20,5,-1.36,550935708,378327,72.00,1482,1482,1445,1914,1032,1473,1456.24,6.58,0,-20656,1489,1480,1471,1462,1453,1485,1467,485,441,500,970,1,1,94150757,1368,10.23,0.51,12,0.40,142.00,2860.00,2915,20240812,-50.15,1241,20241209,17.08,1589,-8.56,20250226,1309,11.00,20250331,2915,-50.15,20240812,1241,17.08,20241209,3.64,Y,052420,500,484 억,,6198666,N,N,17190,N,00,N
20250428,140531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1455,-18,5,-1.22,465688453,319746,60.85,1482,1482,1445,1914,1032,1473,1456.43,6.58,0,-11811,1489,1480,1471,1462,1453,1485,1467,485,441,500,970,1,1,94150757,1370,10.25,0.51,12,0.34,142.00,2860.00,2915,20240812,-50.09,1241,20241209,17.24,1589,-8.43,20250226,1309,11.15,20250331,2915,-50.09,20240812,1241,17.24,20241209,3.64,Y,052420,500,484 억,,6198666,N,N,17190,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 160529 55 60.00 KOSDAQ 화학 N N N Y 60 N 1438 -11 5 -0.76 523060640 362654 81.59 1449 1457 1432 1883 1015 1449 1442.31 6.76 0 -49110 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1311 10.13 0.50 12 0.40 142.00 2860.00 2915 20240812 -50.67 1241 20241209 15.87 1589 -9.50 20250226 1309 9.85 20250331 2915 -50.67 20240812 1241 15.87 20241209 3.66 Y 052420 500 484 억 6166357 N N 7826 N 00 N
3 20250429 150532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1436 -13 5 -0.90 492393116 341274 76.78 1449 1457 1435 1883 1015 1449 1442.81 6.76 0 -41121 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1309 10.11 0.50 12 0.37 142.00 2860.00 2915 20240812 -50.74 1241 20241209 15.71 1589 -9.63 20250226 1309 9.70 20250331 2915 -50.74 20240812 1241 15.71 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
4 20250429 140532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1442 -7 5 -0.48 358772143 248415 55.89 1449 1457 1441 1883 1015 1449 1444.25 6.76 0 -32890 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1315 10.15 0.50 12 0.27 142.00 2860.00 2915 20240812 -50.53 1241 20241209 16.20 1589 -9.25 20250226 1309 10.16 20250331 2915 -50.53 20240812 1241 16.20 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
5 20250429 130533 55 60.00 KOSDAQ 화학 N N N Y 60 N 1444 -5 5 -0.35 328253249 227261 51.13 1449 1457 1441 1883 1015 1449 1444.39 6.76 0 -38942 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1317 10.17 0.50 12 0.25 142.00 2860.00 2915 20240812 -50.46 1241 20241209 16.36 1589 -9.13 20250226 1309 10.31 20250331 2915 -50.46 20240812 1241 16.36 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
6 20250429 120533 55 60.00 KOSDAQ 화학 N N N Y 60 N 1447 -2 5 -0.14 261170636 180812 40.68 1449 1457 1441 1883 1015 1449 1444.43 6.76 0 -18045 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1319 10.19 0.51 12 0.20 142.00 2860.00 2915 20240812 -50.36 1241 20241209 16.60 1589 -8.94 20250226 1309 10.54 20250331 2915 -50.36 20240812 1241 16.60 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
7 20250429 110532 55 60.00 KOSDAQ 화학 N N N Y 60 N 1444 -5 5 -0.35 205488403 142283 32.01 1449 1457 1441 1883 1015 1449 1444.22 6.76 0 -29243 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1317 10.17 0.50 12 0.16 142.00 2860.00 2915 20240812 -50.46 1241 20241209 16.36 1589 -9.13 20250226 1309 10.31 20250331 2915 -50.46 20240812 1241 16.36 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
8 20250429 100535 55 60.00 KOSDAQ 화학 N N N Y 60 N 1443 -6 5 -0.41 115488302 79939 17.98 1449 1457 1441 1883 1015 1449 1444.71 6.76 0 -13248 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1316 10.16 0.50 12 0.09 142.00 2860.00 2915 20240812 -50.50 1241 20241209 16.28 1589 -9.19 20250226 1309 10.24 20250331 2915 -50.50 20240812 1241 16.28 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
9 20250429 090534 55 60.00 KOSDAQ 화학 N N N Y 60 N 1445 -4 5 -0.28 6702484 4634 1.04 1449 1457 1444 1883 1015 1449 1446.37 6.76 0 2069 1495 1471 1458 1434 1421 1465 1428 485 434 500 950 1 1 91170474 1317 10.18 0.51 12 0.01 142.00 2860.00 2915 20240812 -50.43 1241 20241209 16.44 1589 -9.06 20250226 1309 10.39 20250331 2915 -50.43 20240812 1241 16.44 20241209 3.66 Y 052420 500 484 억 6166357 N N 7074 N 00 N
10 20250428 160528 55 60.00 KOSDAQ 화학 N N N Y 60 N 1449 -24 5 -1.63 609132619 418448 79.64 1482 1482 1445 1914 1032 1473 1455.70 6.58 0 -34183 1489 1480 1471 1462 1453 1485 1467 485 441 500 970 1 1 94150757 1364 10.20 0.51 12 0.44 142.00 2860.00 2915 20240812 -50.29 1241 20241209 16.76 1589 -8.81 20250226 1309 10.70 20250331 2915 -50.29 20240812 1241 16.76 20241209 3.64 Y 052420 500 484 억 6198666 N N 7074 N 00 N
11 20250428 150531 55 60.00 KOSDAQ 화학 N N N Y 60 N 1453 -20 5 -1.36 550935708 378327 72.00 1482 1482 1445 1914 1032 1473 1456.24 6.58 0 -20656 1489 1480 1471 1462 1453 1485 1467 485 441 500 970 1 1 94150757 1368 10.23 0.51 12 0.40 142.00 2860.00 2915 20240812 -50.15 1241 20241209 17.08 1589 -8.56 20250226 1309 11.00 20250331 2915 -50.15 20240812 1241 17.08 20241209 3.64 Y 052420 500 484 억 6198666 N N 17190 N 00 N
12 20250428 140531 55 60.00 KOSDAQ 화학 N N N Y 60 N 1455 -18 5 -1.22 465688453 319746 60.85 1482 1482 1445 1914 1032 1473 1456.43 6.58 0 -11811 1489 1480 1471 1462 1453 1485 1467 485 441 500 970 1 1 94150757 1370 10.25 0.51 12 0.34 142.00 2860.00 2915 20240812 -50.09 1241 20241209 17.24 1589 -8.43 20250226 1309 11.15 20250331 2915 -50.09 20240812 1241 17.24 20241209 3.64 Y 052420 500 484 억 6198666 N N 17190 N 00 N