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
080530/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
20250429,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,35,2,3.02,69756760,59301,122.86,1158,1198,1158,1505,811,1158,1176.32,0.55,0,-1954,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,548,79.53,1.27,12,0.13,15.00,940.00,2170,20240503,-45.02,1010,20250324,18.12,1450,-17.72,20250122,1010,18.12,20250324,2170,-45.02,20240503,1010,18.12,20250324,0.00,Y,080530,500,229 억,,254860,N,N,249,N,00,N
20250429,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,33,2,2.85,44000507,37614,77.93,1158,1198,1158,1505,811,1158,1169.79,0.55,0,-1790,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,547,79.40,1.27,12,0.08,15.00,940.00,2170,20240503,-45.12,1010,20250324,17.92,1450,-17.86,20250122,1010,17.92,20250324,2170,-45.12,20240503,1010,17.92,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250429,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,40,2,3.45,41646929,35638,73.83,1158,1198,1158,1505,811,1158,1168.61,0.55,0,-1896,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,550,79.87,1.27,12,0.08,15.00,940.00,2170,20240503,-44.79,1010,20250324,18.61,1450,-17.38,20250122,1010,18.61,20250324,2170,-44.79,20240503,1010,18.61,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250429,130653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,29,2,2.50,36341488,31189,64.62,1158,1187,1158,1505,811,1158,1165.20,0.55,0,-286,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,545,79.13,1.26,12,0.07,15.00,940.00,2170,20240503,-45.30,1010,20250324,17.52,1450,-18.14,20250122,1010,17.52,20250324,2170,-45.30,20240503,1010,17.52,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250429,120655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,8,2,0.69,32175545,27655,57.29,1158,1182,1158,1505,811,1158,1163.46,0.55,0,88,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,536,77.73,1.24,12,0.06,15.00,940.00,2170,20240503,-46.27,1010,20250324,15.45,1450,-19.59,20250122,1010,15.45,20250324,2170,-46.27,20240503,1010,15.45,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250429,110653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,7,2,0.60,26804993,23062,47.78,1158,1182,1158,1505,811,1158,1162.30,0.55,0,1179,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,535,77.67,1.24,12,0.05,15.00,940.00,2170,20240503,-46.31,1010,20250324,15.35,1450,-19.66,20250122,1010,15.35,20250324,2170,-46.31,20240503,1010,15.35,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250429,100655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,2,2,0.17,22982281,19768,40.95,1158,1182,1158,1505,811,1158,1162.60,0.55,0,320,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,533,77.33,1.23,12,0.04,15.00,940.00,2170,20240503,-46.54,1010,20250324,14.85,1450,-20.00,20250122,1010,14.85,20250324,2170,-46.54,20240503,1010,14.85,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250429,090655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,5,2,0.43,3735045,3209,6.65,1158,1170,1158,1505,811,1158,1163.93,0.55,0,75,1226,1192,1170,1136,1114,1181,1125,230,347,500,780,1,1,45932005,534,77.53,1.24,12,0.01,15.00,940.00,2170,20240503,-46.41,1010,20250324,15.15,1450,-19.79,20250122,1010,15.15,20250324,2170,-46.41,20240503,1010,15.15,20250324,0.00,Y,080530,500,229 억,,254860,N,N,0,N,00,N
20250428,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-46,5,-3.82,56252751,48268,88.35,1204,1204,1148,1565,843,1204,1165.43,0.54,0,7010,1249,1226,1193,1170,1137,1210,1154,230,361,500,810,1,1,45932005,532,77.20,1.23,12,0.11,15.00,940.00,2185,20240417,-47.00,1010,20250324,14.65,1450,-20.14,20250122,1010,14.65,20250324,2170,-46.64,20240503,1010,14.65,20250324,0.00,Y,080530,500,229 억,,249237,N,N,184,N,00,N
20250428,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-44,5,-3.65,40200118,34344,62.86,1204,1204,1159,1565,843,1204,1170.51,0.54,0,7451,1249,1226,1193,1170,1137,1210,1154,230,361,500,810,1,1,45932005,533,77.33,1.23,12,0.07,15.00,940.00,2185,20240417,-46.91,1010,20250324,14.85,1450,-20.00,20250122,1010,14.85,20250324,2170,-46.54,20240503,1010,14.85,20250324,0.00,Y,080530,500,229 억,,249237,N,N,184,N,00,N
20250428,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,-20,5,-1.66,19256866,16362,29.95,1204,1204,1171,1565,843,1204,1176.93,0.54,0,4283,1249,1226,1193,1170,1137,1210,1154,230,361,500,810,1,1,45932005,544,78.93,1.26,12,0.04,15.00,940.00,2185,20240417,-45.81,1010,20250324,17.23,1450,-18.34,20250122,1010,17.23,20250324,2170,-45.44,20240503,1010,17.23,20250324,0.00,Y,080530,500,229 억,,249237,N,N,184,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 160649 57 100.00 KOSDAQ 화학 N N N N N 1193 35 2 3.02 69756760 59301 122.86 1158 1198 1158 1505 811 1158 1176.32 0.55 0 -1954 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 548 79.53 1.27 12 0.13 15.00 940.00 2170 20240503 -45.02 1010 20250324 18.12 1450 -17.72 20250122 1010 18.12 20250324 2170 -45.02 20240503 1010 18.12 20250324 0.00 Y 080530 500 229 억 254860 N N 249 N 00 N
3 20250429 150652 57 100.00 KOSDAQ 화학 N N N N N 1191 33 2 2.85 44000507 37614 77.93 1158 1198 1158 1505 811 1158 1169.79 0.55 0 -1790 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 547 79.40 1.27 12 0.08 15.00 940.00 2170 20240503 -45.12 1010 20250324 17.92 1450 -17.86 20250122 1010 17.92 20250324 2170 -45.12 20240503 1010 17.92 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
4 20250429 140653 57 100.00 KOSDAQ 화학 N N N N N 1198 40 2 3.45 41646929 35638 73.83 1158 1198 1158 1505 811 1158 1168.61 0.55 0 -1896 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 550 79.87 1.27 12 0.08 15.00 940.00 2170 20240503 -44.79 1010 20250324 18.61 1450 -17.38 20250122 1010 18.61 20250324 2170 -44.79 20240503 1010 18.61 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
5 20250429 130653 57 100.00 KOSDAQ 화학 N N N N N 1187 29 2 2.50 36341488 31189 64.62 1158 1187 1158 1505 811 1158 1165.20 0.55 0 -286 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 545 79.13 1.26 12 0.07 15.00 940.00 2170 20240503 -45.30 1010 20250324 17.52 1450 -18.14 20250122 1010 17.52 20250324 2170 -45.30 20240503 1010 17.52 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
6 20250429 120655 57 100.00 KOSDAQ 화학 N N N N N 1166 8 2 0.69 32175545 27655 57.29 1158 1182 1158 1505 811 1158 1163.46 0.55 0 88 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 536 77.73 1.24 12 0.06 15.00 940.00 2170 20240503 -46.27 1010 20250324 15.45 1450 -19.59 20250122 1010 15.45 20250324 2170 -46.27 20240503 1010 15.45 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
7 20250429 110653 57 100.00 KOSDAQ 화학 N N N N N 1165 7 2 0.60 26804993 23062 47.78 1158 1182 1158 1505 811 1158 1162.30 0.55 0 1179 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 535 77.67 1.24 12 0.05 15.00 940.00 2170 20240503 -46.31 1010 20250324 15.35 1450 -19.66 20250122 1010 15.35 20250324 2170 -46.31 20240503 1010 15.35 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
8 20250429 100655 57 100.00 KOSDAQ 화학 N N N N N 1160 2 2 0.17 22982281 19768 40.95 1158 1182 1158 1505 811 1158 1162.60 0.55 0 320 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 533 77.33 1.23 12 0.04 15.00 940.00 2170 20240503 -46.54 1010 20250324 14.85 1450 -20.00 20250122 1010 14.85 20250324 2170 -46.54 20240503 1010 14.85 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
9 20250429 090655 57 100.00 KOSDAQ 화학 N N N N N 1163 5 2 0.43 3735045 3209 6.65 1158 1170 1158 1505 811 1158 1163.93 0.55 0 75 1226 1192 1170 1136 1114 1181 1125 230 347 500 780 1 1 45932005 534 77.53 1.24 12 0.01 15.00 940.00 2170 20240503 -46.41 1010 20250324 15.15 1450 -19.79 20250122 1010 15.15 20250324 2170 -46.41 20240503 1010 15.15 20250324 0.00 Y 080530 500 229 억 254860 N N 0 N 00 N
10 20250428 160649 57 100.00 KOSDAQ 화학 N N N N N 1158 -46 5 -3.82 56252751 48268 88.35 1204 1204 1148 1565 843 1204 1165.43 0.54 0 7010 1249 1226 1193 1170 1137 1210 1154 230 361 500 810 1 1 45932005 532 77.20 1.23 12 0.11 15.00 940.00 2185 20240417 -47.00 1010 20250324 14.65 1450 -20.14 20250122 1010 14.65 20250324 2170 -46.64 20240503 1010 14.65 20250324 0.00 Y 080530 500 229 억 249237 N N 184 N 00 N
11 20250428 150652 57 100.00 KOSDAQ 화학 N N N N N 1160 -44 5 -3.65 40200118 34344 62.86 1204 1204 1159 1565 843 1204 1170.51 0.54 0 7451 1249 1226 1193 1170 1137 1210 1154 230 361 500 810 1 1 45932005 533 77.33 1.23 12 0.07 15.00 940.00 2185 20240417 -46.91 1010 20250324 14.85 1450 -20.00 20250122 1010 14.85 20250324 2170 -46.54 20240503 1010 14.85 20250324 0.00 Y 080530 500 229 억 249237 N N 184 N 00 N
12 20250428 140651 57 100.00 KOSDAQ 화학 N N N N N 1184 -20 5 -1.66 19256866 16362 29.95 1204 1204 1171 1565 843 1204 1176.93 0.54 0 4283 1249 1226 1193 1170 1137 1210 1154 230 361 500 810 1 1 45932005 544 78.93 1.26 12 0.04 15.00 940.00 2185 20240417 -45.81 1010 20250324 17.23 1450 -18.34 20250122 1010 17.23 20250324 2170 -45.44 20240503 1010 17.23 20250324 0.00 Y 080530 500 229 억 249237 N N 184 N 00 N