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
115570/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
20250429,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,35,2,1.41,39985735,15952,105.32,2475,2520,2475,3215,1735,2475,2506.63,1.98,0,-304,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,200,4.31,0.30,12,0.20,582.00,8454.00,3700,20241118,-32.16,2210,20240805,13.57,2850,-11.93,20250324,2240,12.05,20250304,3700,-32.16,20241118,2210,13.57,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,45,2,1.82,37455655,14944,98.67,2475,2520,2475,3215,1735,2475,2506.40,1.98,0,-304,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,201,4.33,0.30,12,0.19,582.00,8454.00,3700,20241118,-31.89,2210,20240805,14.03,2850,-11.58,20250324,2240,12.50,20250304,3700,-31.89,20241118,2210,14.03,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,40,2,1.62,22423680,8978,59.28,2475,2515,2475,3215,1735,2475,2497.63,1.98,0,-1131,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,201,4.32,0.30,12,0.11,582.00,8454.00,3700,20241118,-32.03,2210,20240805,13.80,2850,-11.75,20250324,2240,12.28,20250304,3700,-32.03,20241118,2210,13.80,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,30,2,1.21,15930975,6391,42.20,2475,2505,2475,3215,1735,2475,2492.72,1.98,0,-1197,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,200,4.30,0.30,12,0.08,582.00,8454.00,3700,20241118,-32.30,2210,20240805,13.35,2850,-12.11,20250324,2240,11.83,20250304,3700,-32.30,20241118,2210,13.35,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,20,2,0.81,13868330,5565,36.74,2475,2500,2475,3215,1735,2475,2492.06,1.98,0,-1077,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,199,4.29,0.30,12,0.07,582.00,8454.00,3700,20241118,-32.57,2210,20240805,12.90,2850,-12.46,20250324,2240,11.38,20250304,3700,-32.57,20241118,2210,12.90,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,20,2,0.81,13766035,5524,36.47,2475,2500,2475,3215,1735,2475,2492.04,1.98,0,-1118,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,199,4.29,0.30,12,0.07,582.00,8454.00,3700,20241118,-32.57,2210,20240805,12.90,2850,-12.46,20250324,2240,11.38,20250304,3700,-32.57,20241118,2210,12.90,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,15,2,0.61,8521555,3422,22.59,2475,2500,2475,3215,1735,2475,2490.23,1.98,0,-1116,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,199,4.28,0.29,12,0.04,582.00,8454.00,3700,20241118,-32.70,2210,20240805,12.67,2850,-12.63,20250324,2240,11.16,20250304,3700,-32.70,20241118,2210,12.67,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250429,090818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,15,2,0.61,1450350,583,3.85,2475,2490,2475,3215,1735,2475,2487.74,1.98,0,0,2508,2491,2473,2456,2438,2482,2447,40,740,500,1580,5,1,7984508,199,4.28,0.29,12,0.01,582.00,8454.00,3700,20241118,-32.70,2210,20240805,12.67,2850,-12.63,20250324,2240,11.16,20250304,3700,-32.70,20241118,2210,12.67,20240805,0.01,Y,115570,500,39 억,,157787,N,N,0,N,00,N
20250428,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-5,5,-0.20,37413950,15146,95.76,2480,2490,2455,3220,1740,2480,2470.22,2.00,0,-1837,2556,2517,2486,2447,2416,2502,2432,40,740,500,1580,5,1,7984508,198,4.25,0.29,12,0.19,582.00,8454.00,3700,20241118,-33.11,2210,20240805,11.99,2850,-13.16,20250324,2240,10.49,20250304,3700,-33.11,20241118,2210,11.99,20240805,0.01,Y,115570,500,39 억,,159624,N,N,708,N,00,N
20250428,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-20,5,-0.81,36774945,14887,94.12,2480,2490,2455,3220,1740,2480,2470.27,2.00,0,-1736,2556,2517,2486,2447,2416,2502,2432,40,740,500,1580,5,1,7984508,196,4.23,0.29,12,0.19,582.00,8454.00,3700,20241118,-33.51,2210,20240805,11.31,2850,-13.68,20250324,2240,9.82,20250304,3700,-33.51,20241118,2210,11.31,20240805,0.01,Y,115570,500,39 억,,159624,N,N,708,N,00,N
20250428,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-10,5,-0.40,21163195,8560,54.12,2480,2490,2460,3220,1740,2480,2472.34,2.00,0,-1221,2556,2517,2486,2447,2416,2502,2432,40,740,500,1580,5,1,7984508,197,4.24,0.29,12,0.11,582.00,8454.00,3700,20241118,-33.24,2210,20240805,11.76,2850,-13.33,20250324,2240,10.27,20250304,3700,-33.24,20241118,2210,11.76,20240805,0.01,Y,115570,500,39 억,,159624,N,N,708,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 160811 57 100.00 KOSDAQ 화학 N N N N N 2510 35 2 1.41 39985735 15952 105.32 2475 2520 2475 3215 1735 2475 2506.63 1.98 0 -304 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 200 4.31 0.30 12 0.20 582.00 8454.00 3700 20241118 -32.16 2210 20240805 13.57 2850 -11.93 20250324 2240 12.05 20250304 3700 -32.16 20241118 2210 13.57 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
3 20250429 150815 57 100.00 KOSDAQ 화학 N N N N N 2520 45 2 1.82 37455655 14944 98.67 2475 2520 2475 3215 1735 2475 2506.40 1.98 0 -304 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 201 4.33 0.30 12 0.19 582.00 8454.00 3700 20241118 -31.89 2210 20240805 14.03 2850 -11.58 20250324 2240 12.50 20250304 3700 -31.89 20241118 2210 14.03 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
4 20250429 140816 57 100.00 KOSDAQ 화학 N N N N N 2515 40 2 1.62 22423680 8978 59.28 2475 2515 2475 3215 1735 2475 2497.63 1.98 0 -1131 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 201 4.32 0.30 12 0.11 582.00 8454.00 3700 20241118 -32.03 2210 20240805 13.80 2850 -11.75 20250324 2240 12.28 20250304 3700 -32.03 20241118 2210 13.80 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
5 20250429 130815 57 100.00 KOSDAQ 화학 N N N N N 2505 30 2 1.21 15930975 6391 42.20 2475 2505 2475 3215 1735 2475 2492.72 1.98 0 -1197 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 200 4.30 0.30 12 0.08 582.00 8454.00 3700 20241118 -32.30 2210 20240805 13.35 2850 -12.11 20250324 2240 11.83 20250304 3700 -32.30 20241118 2210 13.35 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
6 20250429 120818 57 100.00 KOSDAQ 화학 N N N N N 2495 20 2 0.81 13868330 5565 36.74 2475 2500 2475 3215 1735 2475 2492.06 1.98 0 -1077 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 199 4.29 0.30 12 0.07 582.00 8454.00 3700 20241118 -32.57 2210 20240805 12.90 2850 -12.46 20250324 2240 11.38 20250304 3700 -32.57 20241118 2210 12.90 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
7 20250429 110816 57 100.00 KOSDAQ 화학 N N N N N 2495 20 2 0.81 13766035 5524 36.47 2475 2500 2475 3215 1735 2475 2492.04 1.98 0 -1118 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 199 4.29 0.30 12 0.07 582.00 8454.00 3700 20241118 -32.57 2210 20240805 12.90 2850 -12.46 20250324 2240 11.38 20250304 3700 -32.57 20241118 2210 12.90 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
8 20250429 100818 57 100.00 KOSDAQ 화학 N N N N N 2490 15 2 0.61 8521555 3422 22.59 2475 2500 2475 3215 1735 2475 2490.23 1.98 0 -1116 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 199 4.28 0.29 12 0.04 582.00 8454.00 3700 20241118 -32.70 2210 20240805 12.67 2850 -12.63 20250324 2240 11.16 20250304 3700 -32.70 20241118 2210 12.67 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
9 20250429 090818 57 100.00 KOSDAQ 화학 N N N N N 2490 15 2 0.61 1450350 583 3.85 2475 2490 2475 3215 1735 2475 2487.74 1.98 0 0 2508 2491 2473 2456 2438 2482 2447 40 740 500 1580 5 1 7984508 199 4.28 0.29 12 0.01 582.00 8454.00 3700 20241118 -32.70 2210 20240805 12.67 2850 -12.63 20250324 2240 11.16 20250304 3700 -32.70 20241118 2210 12.67 20240805 0.01 Y 115570 500 39 억 157787 N N 0 N 00 N
10 20250428 160811 57 100.00 KOSDAQ 화학 N N N N N 2475 -5 5 -0.20 37413950 15146 95.76 2480 2490 2455 3220 1740 2480 2470.22 2.00 0 -1837 2556 2517 2486 2447 2416 2502 2432 40 740 500 1580 5 1 7984508 198 4.25 0.29 12 0.19 582.00 8454.00 3700 20241118 -33.11 2210 20240805 11.99 2850 -13.16 20250324 2240 10.49 20250304 3700 -33.11 20241118 2210 11.99 20240805 0.01 Y 115570 500 39 억 159624 N N 708 N 00 N
11 20250428 150814 57 100.00 KOSDAQ 화학 N N N N N 2460 -20 5 -0.81 36774945 14887 94.12 2480 2490 2455 3220 1740 2480 2470.27 2.00 0 -1736 2556 2517 2486 2447 2416 2502 2432 40 740 500 1580 5 1 7984508 196 4.23 0.29 12 0.19 582.00 8454.00 3700 20241118 -33.51 2210 20240805 11.31 2850 -13.68 20250324 2240 9.82 20250304 3700 -33.51 20241118 2210 11.31 20240805 0.01 Y 115570 500 39 억 159624 N N 708 N 00 N
12 20250428 140814 57 100.00 KOSDAQ 화학 N N N N N 2470 -10 5 -0.40 21163195 8560 54.12 2480 2490 2460 3220 1740 2480 2472.34 2.00 0 -1221 2556 2517 2486 2447 2416 2502 2432 40 740 500 1580 5 1 7984508 197 4.24 0.29 12 0.11 582.00 8454.00 3700 20241118 -33.24 2210 20240805 11.76 2850 -13.33 20250324 2240 10.27 20250304 3700 -33.24 20241118 2210 11.76 20240805 0.01 Y 115570 500 39 억 159624 N N 708 N 00 N