ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033500/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
20250430,160418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24900,-900,5,-3.49,8848198525,354464,68.77,25800,25800,24650,33500,18100,25800,24962.19,10.88,0,14983,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7467,18.98,3.55,12,1.18,1312.00,7011.00,26850,20250415,-7.26,10660,20241031,133.58,26850,-7.26,20250415,14780,68.47,20250106,26850,-7.26,20250415,10660,133.58,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,20021,N,00,N
20250430,150422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25000,-800,5,-3.10,7729218725,309504,60.04,25800,25800,24650,33500,18100,25800,24972.92,10.88,0,-5261,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7497,19.05,3.57,12,1.03,1312.00,7011.00,26850,20250415,-6.89,10660,20241031,134.52,26850,-6.89,20250415,14780,69.15,20250106,26850,-6.89,20250415,10660,134.52,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250430,140422,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24800,-1000,5,-3.88,6434024000,257398,49.94,25800,25800,24650,33500,18100,25800,24996.40,10.88,0,-15352,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7437,18.90,3.54,12,0.86,1312.00,7011.00,26850,20250415,-7.64,10660,20241031,132.65,26850,-7.64,20250415,14780,67.79,20250106,26850,-7.64,20250415,10660,132.65,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250430,130423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25100,-700,5,-2.71,5058018175,201998,39.19,25800,25800,24650,33500,18100,25800,25039.94,10.88,0,-26018,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7527,19.13,3.58,12,0.67,1312.00,7011.00,26850,20250415,-6.52,10660,20241031,135.46,26850,-6.52,20250415,14780,69.82,20250106,26850,-6.52,20250415,10660,135.46,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250430,120424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24800,-1000,5,-3.88,4331551700,172767,33.52,25800,25800,24650,33500,18100,25800,25071.64,10.88,0,-31788,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7437,18.90,3.54,12,0.58,1312.00,7011.00,26850,20250415,-7.64,10660,20241031,132.65,26850,-7.64,20250415,14780,67.79,20250106,26850,-7.64,20250415,10660,132.65,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250430,110421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-1100,5,-4.26,3078100075,122145,23.70,25800,25800,24650,33500,18100,25800,25200.38,10.88,0,-38706,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7407,18.83,3.52,12,0.41,1312.00,7011.00,26850,20250415,-8.01,10660,20241031,131.71,26850,-8.01,20250415,14780,67.12,20250106,26850,-8.01,20250415,10660,131.71,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250430,100424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,-550,5,-2.13,1401656250,54862,10.64,25800,25800,25200,33500,18100,25800,25548.76,10.88,0,-15072,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7572,19.25,3.60,12,0.18,1312.00,7011.00,26850,20250415,-5.96,10660,20241031,136.87,26850,-5.96,20250415,14780,70.84,20250106,26850,-5.96,20250415,10660,136.87,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250430,090423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25600,-200,5,-0.78,142072650,5540,1.07,25800,25800,25550,33500,18100,25800,25644.88,10.88,0,-2987,26966,26382,25416,24832,23866,26675,25125,153,7700,500,19600,50,1,29989494,7677,19.51,3.65,12,0.02,1312.00,7011.00,26850,20250415,-4.66,10660,20241031,140.15,26850,-4.66,20250415,14780,73.21,20250106,26850,-4.66,20250415,10660,140.15,20241031,3.86,Y,033500,500,153 억,,3262958,N,N,11188,N,00,N
20250429,160418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,200,2,0.78,13050988050,515459,141.97,25600,26000,24450,33250,17950,25600,25319.11,10.65,0,68748,27133,26366,25833,25066,24533,26100,24800,153,7650,500,19450,50,1,29989494,7737,19.66,3.68,12,1.72,1312.00,7011.00,26850,20250415,-3.91,10660,20241031,142.03,26850,-3.91,20250415,14780,74.56,20250106,26850,-3.91,20250415,10660,142.03,20241031,4.04,Y,033500,500,153 억,,3192796,N,N,11188,N,00,N
20250429,150421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,150,2,0.59,12702615900,501941,138.24,25600,26000,24450,33250,17950,25600,25306.99,10.65,0,67865,27133,26366,25833,25066,24533,26100,24800,153,7650,500,19450,50,1,29989494,7722,19.63,3.67,12,1.67,1312.00,7011.00,26850,20250415,-4.10,10660,20241031,141.56,26850,-4.10,20250415,14780,74.22,20250106,26850,-4.10,20250415,10660,141.56,20241031,4.04,Y,033500,500,153 억,,3192796,N,N,27211,N,00,N
20250429,140420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,400,2,1.56,11441718275,453163,124.81,25600,26000,24450,33250,17950,25600,25248.57,10.65,0,68623,27133,26366,25833,25066,24533,26100,24800,153,7650,500,19450,50,1,29989494,7797,19.82,3.71,12,1.51,1312.00,7011.00,26850,20250415,-3.17,10660,20241031,143.90,26850,-3.17,20250415,14780,75.91,20250106,26850,-3.17,20250415,10660,143.90,20241031,4.04,Y,033500,500,153 억,,3192796,N,N,27211,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 20250430 160418 55 60.00 KOSDAQ 화학 N N N Y 60 N 24900 -900 5 -3.49 8848198525 354464 68.77 25800 25800 24650 33500 18100 25800 24962.19 10.88 0 14983 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7467 18.98 3.55 12 1.18 1312.00 7011.00 26850 20250415 -7.26 10660 20241031 133.58 26850 -7.26 20250415 14780 68.47 20250106 26850 -7.26 20250415 10660 133.58 20241031 3.86 Y 033500 500 153 억 3262958 N N 20021 N 00 N
3 20250430 150422 55 60.00 KOSDAQ 화학 N N N Y 60 N 25000 -800 5 -3.10 7729218725 309504 60.04 25800 25800 24650 33500 18100 25800 24972.92 10.88 0 -5261 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7497 19.05 3.57 12 1.03 1312.00 7011.00 26850 20250415 -6.89 10660 20241031 134.52 26850 -6.89 20250415 14780 69.15 20250106 26850 -6.89 20250415 10660 134.52 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
4 20250430 140422 55 60.00 KOSDAQ 화학 N N N Y 60 N 24800 -1000 5 -3.88 6434024000 257398 49.94 25800 25800 24650 33500 18100 25800 24996.40 10.88 0 -15352 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7437 18.90 3.54 12 0.86 1312.00 7011.00 26850 20250415 -7.64 10660 20241031 132.65 26850 -7.64 20250415 14780 67.79 20250106 26850 -7.64 20250415 10660 132.65 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
5 20250430 130423 55 60.00 KOSDAQ 화학 N N N Y 60 N 25100 -700 5 -2.71 5058018175 201998 39.19 25800 25800 24650 33500 18100 25800 25039.94 10.88 0 -26018 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7527 19.13 3.58 12 0.67 1312.00 7011.00 26850 20250415 -6.52 10660 20241031 135.46 26850 -6.52 20250415 14780 69.82 20250106 26850 -6.52 20250415 10660 135.46 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
6 20250430 120424 55 60.00 KOSDAQ 화학 N N N Y 60 N 24800 -1000 5 -3.88 4331551700 172767 33.52 25800 25800 24650 33500 18100 25800 25071.64 10.88 0 -31788 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7437 18.90 3.54 12 0.58 1312.00 7011.00 26850 20250415 -7.64 10660 20241031 132.65 26850 -7.64 20250415 14780 67.79 20250106 26850 -7.64 20250415 10660 132.65 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
7 20250430 110421 55 60.00 KOSDAQ 화학 N N N Y 60 N 24700 -1100 5 -4.26 3078100075 122145 23.70 25800 25800 24650 33500 18100 25800 25200.38 10.88 0 -38706 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7407 18.83 3.52 12 0.41 1312.00 7011.00 26850 20250415 -8.01 10660 20241031 131.71 26850 -8.01 20250415 14780 67.12 20250106 26850 -8.01 20250415 10660 131.71 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
8 20250430 100424 55 60.00 KOSDAQ 화학 N N N Y 60 N 25250 -550 5 -2.13 1401656250 54862 10.64 25800 25800 25200 33500 18100 25800 25548.76 10.88 0 -15072 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7572 19.25 3.60 12 0.18 1312.00 7011.00 26850 20250415 -5.96 10660 20241031 136.87 26850 -5.96 20250415 14780 70.84 20250106 26850 -5.96 20250415 10660 136.87 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
9 20250430 090423 55 60.00 KOSDAQ 화학 N N N Y 60 N 25600 -200 5 -0.78 142072650 5540 1.07 25800 25800 25550 33500 18100 25800 25644.88 10.88 0 -2987 26966 26382 25416 24832 23866 26675 25125 153 7700 500 19600 50 1 29989494 7677 19.51 3.65 12 0.02 1312.00 7011.00 26850 20250415 -4.66 10660 20241031 140.15 26850 -4.66 20250415 14780 73.21 20250106 26850 -4.66 20250415 10660 140.15 20241031 3.86 Y 033500 500 153 억 3262958 N N 11188 N 00 N
10 20250429 160418 55 60.00 KOSDAQ 화학 N N N Y 60 N 25800 200 2 0.78 13050988050 515459 141.97 25600 26000 24450 33250 17950 25600 25319.11 10.65 0 68748 27133 26366 25833 25066 24533 26100 24800 153 7650 500 19450 50 1 29989494 7737 19.66 3.68 12 1.72 1312.00 7011.00 26850 20250415 -3.91 10660 20241031 142.03 26850 -3.91 20250415 14780 74.56 20250106 26850 -3.91 20250415 10660 142.03 20241031 4.04 Y 033500 500 153 억 3192796 N N 11188 N 00 N
11 20250429 150421 55 60.00 KOSDAQ 화학 N N N Y 60 N 25750 150 2 0.59 12702615900 501941 138.24 25600 26000 24450 33250 17950 25600 25306.99 10.65 0 67865 27133 26366 25833 25066 24533 26100 24800 153 7650 500 19450 50 1 29989494 7722 19.63 3.67 12 1.67 1312.00 7011.00 26850 20250415 -4.10 10660 20241031 141.56 26850 -4.10 20250415 14780 74.22 20250106 26850 -4.10 20250415 10660 141.56 20241031 4.04 Y 033500 500 153 억 3192796 N N 27211 N 00 N
12 20250429 140420 55 60.00 KOSDAQ 화학 N N N Y 60 N 26000 400 2 1.56 11441718275 453163 124.81 25600 26000 24450 33250 17950 25600 25248.57 10.65 0 68623 27133 26366 25833 25066 24533 26100 24800 153 7650 500 19450 50 1 29989494 7797 19.82 3.71 12 1.51 1312.00 7011.00 26850 20250415 -3.17 10660 20241031 143.90 26850 -3.17 20250415 14780 75.91 20250106 26850 -3.17 20250415 10660 143.90 20241031 4.04 Y 033500 500 153 억 3192796 N N 27211 N 00 N