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
318410/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
20250429,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,70,2,0.91,62393230,8155,58.81,7700,7770,7560,10010,5390,7700,7649.56,1.47,0,84,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,432,10.57,0.56,12,0.15,735.00,13836.00,15980,20240712,-51.38,7120,20241209,9.13,8040,-3.36,20250117,7330,6.00,20250124,15980,-51.38,20240712,7120,9.13,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-40,5,-0.52,36946460,4835,34.87,7700,7730,7560,10010,5390,7700,7641.46,1.47,0,100,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,426,10.42,0.55,12,0.09,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,-70,5,-0.91,35656590,4667,33.66,7700,7730,7560,10010,5390,7700,7640.15,1.47,0,95,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,424,10.38,0.55,12,0.08,735.00,13836.00,15980,20240712,-52.25,7120,20241209,7.16,8040,-5.10,20250117,7330,4.09,20250124,15980,-52.25,20240712,7120,7.16,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,131141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7680,-20,5,-0.26,24535070,3208,23.14,7700,7730,7560,10010,5390,7700,7648.09,1.47,0,-174,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,427,10.45,0.56,12,0.06,735.00,13836.00,15980,20240712,-51.94,7120,20241209,7.87,8040,-4.48,20250117,7330,4.77,20250124,15980,-51.94,20240712,7120,7.87,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,121145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7640,-60,5,-0.78,18869200,2466,17.78,7700,7730,7560,10010,5390,7700,7651.74,1.47,0,-170,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,424,10.39,0.55,12,0.04,735.00,13836.00,15980,20240712,-52.19,7120,20241209,7.30,8040,-4.98,20250117,7330,4.23,20250124,15980,-52.19,20240712,7120,7.30,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,111143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7620,-80,5,-1.04,12115350,1586,11.44,7700,7730,7560,10010,5390,7700,7638.93,1.47,0,-168,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,423,10.37,0.55,12,0.03,735.00,13836.00,15980,20240712,-52.32,7120,20241209,7.02,8040,-5.22,20250117,7330,3.96,20250124,15980,-52.32,20240712,7120,7.02,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,101145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7630,-70,5,-0.91,8592200,1123,8.10,7700,7730,7560,10010,5390,7700,7651.11,1.47,0,-178,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,424,10.38,0.55,12,0.02,735.00,13836.00,15980,20240712,-52.25,7120,20241209,7.16,8040,-5.10,20250117,7330,4.09,20250124,15980,-52.25,20240712,7120,7.16,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250429,091147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-30,5,-0.39,846970,110,0.79,7700,7700,7670,10010,5390,7700,7699.73,1.47,0,-62,7960,7830,7690,7560,7420,7760,7490,28,2310,500,5230,10,1,5555243,426,10.44,0.55,12,0.00,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.92,Y,318410,500,27 억,,81517,N,N,112,N,00,N
20250428,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-60,5,-0.77,106107015,13865,147.17,7820,7820,7550,10080,5440,7760,7652.84,1.48,0,-443,7880,7820,7700,7640,7520,7850,7670,28,2320,500,5270,10,1,5555243,428,10.48,0.56,12,0.25,735.00,13836.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,4.96,Y,318410,500,27 억,,81960,N,N,112,N,00,N
20250428,151139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-100,5,-1.29,81355705,10627,112.80,7820,7820,7610,10080,5440,7760,7655.57,1.48,0,-162,7880,7820,7700,7640,7520,7850,7670,28,2320,500,5270,10,1,5555243,426,10.42,0.55,12,0.19,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.96,Y,318410,500,27 억,,81960,N,N,15,N,00,N
20250428,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7620,-140,5,-1.80,65228985,8512,90.35,7820,7820,7620,10080,5440,7760,7663.18,1.48,0,-173,7880,7820,7700,7640,7520,7850,7670,28,2320,500,5270,10,1,5555243,423,10.37,0.55,12,0.15,735.00,13836.00,15980,20240712,-52.32,7120,20241209,7.02,8040,-5.22,20250117,7330,3.96,20250124,15980,-52.32,20240712,7120,7.02,20241209,4.96,Y,318410,500,27 억,,81960,N,N,15,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 161136 57 100.00 KOSDAQ 화학 N N N N N 7770 70 2 0.91 62393230 8155 58.81 7700 7770 7560 10010 5390 7700 7649.56 1.47 0 84 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 432 10.57 0.56 12 0.15 735.00 13836.00 15980 20240712 -51.38 7120 20241209 9.13 8040 -3.36 20250117 7330 6.00 20250124 15980 -51.38 20240712 7120 9.13 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
3 20250429 151141 57 100.00 KOSDAQ 화학 N N N N N 7660 -40 5 -0.52 36946460 4835 34.87 7700 7730 7560 10010 5390 7700 7641.46 1.47 0 100 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 426 10.42 0.55 12 0.09 735.00 13836.00 15980 20240712 -52.07 7120 20241209 7.58 8040 -4.73 20250117 7330 4.50 20250124 15980 -52.07 20240712 7120 7.58 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
4 20250429 141144 57 100.00 KOSDAQ 화학 N N N N N 7630 -70 5 -0.91 35656590 4667 33.66 7700 7730 7560 10010 5390 7700 7640.15 1.47 0 95 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 424 10.38 0.55 12 0.08 735.00 13836.00 15980 20240712 -52.25 7120 20241209 7.16 8040 -5.10 20250117 7330 4.09 20250124 15980 -52.25 20240712 7120 7.16 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
5 20250429 131141 57 100.00 KOSDAQ 화학 N N N N N 7680 -20 5 -0.26 24535070 3208 23.14 7700 7730 7560 10010 5390 7700 7648.09 1.47 0 -174 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 427 10.45 0.56 12 0.06 735.00 13836.00 15980 20240712 -51.94 7120 20241209 7.87 8040 -4.48 20250117 7330 4.77 20250124 15980 -51.94 20240712 7120 7.87 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
6 20250429 121145 57 100.00 KOSDAQ 화학 N N N N N 7640 -60 5 -0.78 18869200 2466 17.78 7700 7730 7560 10010 5390 7700 7651.74 1.47 0 -170 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 424 10.39 0.55 12 0.04 735.00 13836.00 15980 20240712 -52.19 7120 20241209 7.30 8040 -4.98 20250117 7330 4.23 20250124 15980 -52.19 20240712 7120 7.30 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
7 20250429 111143 57 100.00 KOSDAQ 화학 N N N N N 7620 -80 5 -1.04 12115350 1586 11.44 7700 7730 7560 10010 5390 7700 7638.93 1.47 0 -168 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 423 10.37 0.55 12 0.03 735.00 13836.00 15980 20240712 -52.32 7120 20241209 7.02 8040 -5.22 20250117 7330 3.96 20250124 15980 -52.32 20240712 7120 7.02 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
8 20250429 101145 57 100.00 KOSDAQ 화학 N N N N N 7630 -70 5 -0.91 8592200 1123 8.10 7700 7730 7560 10010 5390 7700 7651.11 1.47 0 -178 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 424 10.38 0.55 12 0.02 735.00 13836.00 15980 20240712 -52.25 7120 20241209 7.16 8040 -5.10 20250117 7330 4.09 20250124 15980 -52.25 20240712 7120 7.16 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
9 20250429 091147 57 100.00 KOSDAQ 화학 N N N N N 7670 -30 5 -0.39 846970 110 0.79 7700 7700 7670 10010 5390 7700 7699.73 1.47 0 -62 7960 7830 7690 7560 7420 7760 7490 28 2310 500 5230 10 1 5555243 426 10.44 0.55 12 0.00 735.00 13836.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 4.92 Y 318410 500 27 억 81517 N N 112 N 00 N
10 20250428 161135 57 100.00 KOSDAQ 화학 N N N N N 7700 -60 5 -0.77 106107015 13865 147.17 7820 7820 7550 10080 5440 7760 7652.84 1.48 0 -443 7880 7820 7700 7640 7520 7850 7670 28 2320 500 5270 10 1 5555243 428 10.48 0.56 12 0.25 735.00 13836.00 15980 20240712 -51.81 7120 20241209 8.15 8040 -4.23 20250117 7330 5.05 20250124 15980 -51.81 20240712 7120 8.15 20241209 4.96 Y 318410 500 27 억 81960 N N 112 N 00 N
11 20250428 151139 57 100.00 KOSDAQ 화학 N N N N N 7660 -100 5 -1.29 81355705 10627 112.80 7820 7820 7610 10080 5440 7760 7655.57 1.48 0 -162 7880 7820 7700 7640 7520 7850 7670 28 2320 500 5270 10 1 5555243 426 10.42 0.55 12 0.19 735.00 13836.00 15980 20240712 -52.07 7120 20241209 7.58 8040 -4.73 20250117 7330 4.50 20250124 15980 -52.07 20240712 7120 7.58 20241209 4.96 Y 318410 500 27 억 81960 N N 15 N 00 N
12 20250428 141140 57 100.00 KOSDAQ 화학 N N N N N 7620 -140 5 -1.80 65228985 8512 90.35 7820 7820 7620 10080 5440 7760 7663.18 1.48 0 -173 7880 7820 7700 7640 7520 7850 7670 28 2320 500 5270 10 1 5555243 423 10.37 0.55 12 0.15 735.00 13836.00 15980 20240712 -52.32 7120 20241209 7.02 8040 -5.22 20250117 7330 3.96 20250124 15980 -52.32 20240712 7120 7.02 20241209 4.96 Y 318410 500 27 억 81960 N N 15 N 00 N