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
060260/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
20250429,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1687,22,2,1.32,291630365,175734,45.51,1665,1699,1630,2160,1166,1665,1659.43,1.68,0,42875,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,228,13.28,1.08,12,1.30,127.00,1569.00,3505,20240805,-51.87,943,20241114,78.90,2145,-21.35,20250417,1006,67.69,20250131,3505,-51.87,20240805,400,321.75,20240517,0.00,Y,060260,500,67 억,,227071,N,N,4375,N,00,N
20250429,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1680,15,2,0.90,271792009,163942,42.46,1665,1699,1630,2160,1166,1665,1657.85,1.68,0,40922,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,227,13.23,1.07,12,1.21,127.00,1569.00,3505,20240805,-52.07,943,20241114,78.15,2145,-21.68,20250417,1006,67.00,20250131,3505,-52.07,20240805,400,320.00,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250429,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1665,0,3,0.00,205836388,124816,32.33,1665,1671,1630,2160,1166,1665,1649.09,1.68,0,43692,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,225,13.11,1.06,12,0.92,127.00,1569.00,3505,20240805,-52.50,943,20241114,76.56,2145,-22.38,20250417,1006,65.51,20250131,3505,-52.50,20240805,400,316.25,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250429,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1655,-10,5,-0.60,183125403,111140,28.78,1665,1671,1630,2160,1166,1665,1647.67,1.68,0,40048,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,224,13.03,1.05,12,0.82,127.00,1569.00,3505,20240805,-52.78,943,20241114,75.50,2145,-22.84,20250417,1006,64.51,20250131,3505,-52.78,20240805,400,313.75,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250429,120558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1637,-28,5,-1.68,167672626,101768,26.36,1665,1671,1630,2160,1166,1665,1647.56,1.68,0,34060,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,221,12.89,1.04,12,0.75,127.00,1569.00,3505,20240805,-53.30,943,20241114,73.59,2145,-23.68,20250417,1006,62.72,20250131,3505,-53.30,20240805,400,309.25,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250429,110557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1639,-26,5,-1.56,124826136,75590,19.58,1665,1671,1638,2160,1166,1665,1651.32,1.68,0,26669,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,221,12.91,1.04,12,0.56,127.00,1569.00,3505,20240805,-53.24,943,20241114,73.81,2145,-23.59,20250417,1006,62.92,20250131,3505,-53.24,20240805,400,309.75,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250429,100559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1653,-12,5,-0.72,74725824,45136,11.69,1665,1671,1643,2160,1166,1665,1655.53,1.68,0,19757,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,223,13.02,1.05,12,0.33,127.00,1569.00,3505,20240805,-52.84,943,20241114,75.29,2145,-22.94,20250417,1006,64.31,20250131,3505,-52.84,20240805,400,313.25,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250429,090559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1661,-4,5,-0.24,8128952,4892,1.27,1665,1670,1650,2160,1166,1665,1661.53,1.68,0,1154,1781,1722,1691,1632,1601,1707,1617,68,495,500,990,1,1,13512009,224,13.08,1.06,12,0.04,127.00,1569.00,3505,20240805,-52.61,943,20241114,76.14,2145,-22.56,20250417,1006,65.11,20250131,3505,-52.61,20240805,400,315.25,20240517,0.00,Y,060260,500,67 억,,227071,N,N,13890,N,00,N
20250428,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1665,-45,5,-2.63,649592458,384012,48.52,1708,1750,1660,2220,1197,1710,1691.59,2.13,0,-53539,1849,1779,1695,1625,1541,1814,1660,68,510,500,1020,1,1,13512009,225,13.11,1.06,12,2.84,127.00,1569.00,3505,20240805,-52.50,943,20241114,76.56,2145,-22.38,20250417,1006,65.51,20250131,3505,-52.50,20240805,400,316.25,20240517,0.00,Y,060260,500,67 억,,287333,N,N,13890,N,00,N
20250428,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1664,-46,5,-2.69,632433164,373699,47.22,1708,1750,1660,2220,1197,1710,1692.36,2.13,0,-51437,1849,1779,1695,1625,1541,1814,1660,68,510,500,1020,1,1,13512009,225,13.10,1.06,12,2.77,127.00,1569.00,3505,20240805,-52.52,943,20241114,76.46,2145,-22.42,20250417,1006,65.41,20250131,3505,-52.52,20240805,400,316.00,20240517,0.00,Y,060260,500,67 억,,287333,N,N,7749,N,00,N
20250428,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1673,-37,5,-2.16,595139771,351292,44.39,1708,1750,1660,2220,1197,1710,1694.14,2.13,0,-42470,1849,1779,1695,1625,1541,1814,1660,68,510,500,1020,1,1,13512009,226,13.17,1.07,12,2.60,127.00,1569.00,3505,20240805,-52.27,943,20241114,77.41,2145,-22.00,20250417,1006,66.30,20250131,3505,-52.27,20240805,400,318.25,20240517,0.00,Y,060260,500,67 억,,287333,N,N,7749,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 160553 57 100.00 KOSDAQ 화학 N N N N N 1687 22 2 1.32 291630365 175734 45.51 1665 1699 1630 2160 1166 1665 1659.43 1.68 0 42875 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 228 13.28 1.08 12 1.30 127.00 1569.00 3505 20240805 -51.87 943 20241114 78.90 2145 -21.35 20250417 1006 67.69 20250131 3505 -51.87 20240805 400 321.75 20240517 0.00 Y 060260 500 67 억 227071 N N 4375 N 00 N
3 20250429 150556 57 100.00 KOSDAQ 화학 N N N N N 1680 15 2 0.90 271792009 163942 42.46 1665 1699 1630 2160 1166 1665 1657.85 1.68 0 40922 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 227 13.23 1.07 12 1.21 127.00 1569.00 3505 20240805 -52.07 943 20241114 78.15 2145 -21.68 20250417 1006 67.00 20250131 3505 -52.07 20240805 400 320.00 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
4 20250429 140557 57 100.00 KOSDAQ 화학 N N N N N 1665 0 3 0.00 205836388 124816 32.33 1665 1671 1630 2160 1166 1665 1649.09 1.68 0 43692 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 225 13.11 1.06 12 0.92 127.00 1569.00 3505 20240805 -52.50 943 20241114 76.56 2145 -22.38 20250417 1006 65.51 20250131 3505 -52.50 20240805 400 316.25 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
5 20250429 130558 57 100.00 KOSDAQ 화학 N N N N N 1655 -10 5 -0.60 183125403 111140 28.78 1665 1671 1630 2160 1166 1665 1647.67 1.68 0 40048 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 224 13.03 1.05 12 0.82 127.00 1569.00 3505 20240805 -52.78 943 20241114 75.50 2145 -22.84 20250417 1006 64.51 20250131 3505 -52.78 20240805 400 313.75 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
6 20250429 120558 57 100.00 KOSDAQ 화학 N N N N N 1637 -28 5 -1.68 167672626 101768 26.36 1665 1671 1630 2160 1166 1665 1647.56 1.68 0 34060 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 221 12.89 1.04 12 0.75 127.00 1569.00 3505 20240805 -53.30 943 20241114 73.59 2145 -23.68 20250417 1006 62.72 20250131 3505 -53.30 20240805 400 309.25 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
7 20250429 110557 57 100.00 KOSDAQ 화학 N N N N N 1639 -26 5 -1.56 124826136 75590 19.58 1665 1671 1638 2160 1166 1665 1651.32 1.68 0 26669 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 221 12.91 1.04 12 0.56 127.00 1569.00 3505 20240805 -53.24 943 20241114 73.81 2145 -23.59 20250417 1006 62.92 20250131 3505 -53.24 20240805 400 309.75 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
8 20250429 100559 57 100.00 KOSDAQ 화학 N N N N N 1653 -12 5 -0.72 74725824 45136 11.69 1665 1671 1643 2160 1166 1665 1655.53 1.68 0 19757 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 223 13.02 1.05 12 0.33 127.00 1569.00 3505 20240805 -52.84 943 20241114 75.29 2145 -22.94 20250417 1006 64.31 20250131 3505 -52.84 20240805 400 313.25 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
9 20250429 090559 57 100.00 KOSDAQ 화학 N N N N N 1661 -4 5 -0.24 8128952 4892 1.27 1665 1670 1650 2160 1166 1665 1661.53 1.68 0 1154 1781 1722 1691 1632 1601 1707 1617 68 495 500 990 1 1 13512009 224 13.08 1.06 12 0.04 127.00 1569.00 3505 20240805 -52.61 943 20241114 76.14 2145 -22.56 20250417 1006 65.11 20250131 3505 -52.61 20240805 400 315.25 20240517 0.00 Y 060260 500 67 억 227071 N N 13890 N 00 N
10 20250428 160553 57 100.00 KOSDAQ 화학 N N N N N 1665 -45 5 -2.63 649592458 384012 48.52 1708 1750 1660 2220 1197 1710 1691.59 2.13 0 -53539 1849 1779 1695 1625 1541 1814 1660 68 510 500 1020 1 1 13512009 225 13.11 1.06 12 2.84 127.00 1569.00 3505 20240805 -52.50 943 20241114 76.56 2145 -22.38 20250417 1006 65.51 20250131 3505 -52.50 20240805 400 316.25 20240517 0.00 Y 060260 500 67 억 287333 N N 13890 N 00 N
11 20250428 150556 57 100.00 KOSDAQ 화학 N N N N N 1664 -46 5 -2.69 632433164 373699 47.22 1708 1750 1660 2220 1197 1710 1692.36 2.13 0 -51437 1849 1779 1695 1625 1541 1814 1660 68 510 500 1020 1 1 13512009 225 13.10 1.06 12 2.77 127.00 1569.00 3505 20240805 -52.52 943 20241114 76.46 2145 -22.42 20250417 1006 65.41 20250131 3505 -52.52 20240805 400 316.00 20240517 0.00 Y 060260 500 67 억 287333 N N 7749 N 00 N
12 20250428 140555 57 100.00 KOSDAQ 화학 N N N N N 1673 -37 5 -2.16 595139771 351292 44.39 1708 1750 1660 2220 1197 1710 1694.14 2.13 0 -42470 1849 1779 1695 1625 1541 1814 1660 68 510 500 1020 1 1 13512009 226 13.17 1.07 12 2.60 127.00 1569.00 3505 20240805 -52.27 943 20241114 77.41 2145 -22.00 20250417 1006 66.30 20250131 3505 -52.27 20240805 400 318.25 20240517 0.00 Y 060260 500 67 억 287333 N N 7749 N 00 N