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
065420/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
20250429,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,277,-3,5,-1.07,149447519,536537,77.21,278,285,275,364,196,280,278.54,8.92,0,39464,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,198,-9.55,2.59,12,0.75,-29.00,107.00,423,20240926,-34.52,178,20240704,55.62,315,-12.06,20250224,204,35.78,20250203,423,-34.52,20240926,178,55.62,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,715,N,00,N
20250429,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-2,5,-0.71,145916535,523789,75.37,278,285,275,364,196,280,278.58,8.92,0,39581,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,199,-9.59,2.60,12,0.73,-29.00,107.00,423,20240926,-34.28,178,20240704,56.18,315,-11.75,20250224,204,36.27,20250203,423,-34.28,20240926,178,56.18,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250429,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,-1,5,-0.36,119193378,427183,61.47,278,285,275,364,196,280,279.02,8.92,0,35958,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,200,-9.62,2.61,12,0.60,-29.00,107.00,423,20240926,-34.04,178,20240704,56.74,315,-11.43,20250224,204,36.76,20250203,423,-34.04,20240926,178,56.74,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250429,130610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,0,3,0.00,110423111,395828,56.96,278,285,275,364,196,280,278.97,8.92,0,33101,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,200,-9.66,2.62,12,0.55,-29.00,107.00,423,20240926,-33.81,178,20240704,57.30,315,-11.11,20250224,204,37.25,20250203,423,-33.81,20240926,178,57.30,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250429,120611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,282,2,2,0.71,104206007,373541,53.75,278,285,275,364,196,280,278.97,8.92,0,28750,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,202,-9.72,2.64,12,0.52,-29.00,107.00,423,20240926,-33.33,178,20240704,58.43,315,-10.48,20250224,204,38.24,20250203,423,-33.33,20240926,178,58.43,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250429,110610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,0,3,0.00,97593490,349965,50.36,278,285,275,364,196,280,278.87,8.92,0,25676,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,200,-9.66,2.62,12,0.49,-29.00,107.00,423,20240926,-33.81,178,20240704,57.30,315,-11.11,20250224,204,37.25,20250203,423,-33.81,20240926,178,57.30,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250429,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-2,5,-0.71,78599211,282018,40.58,278,285,275,364,196,280,278.70,8.92,0,24572,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,199,-9.59,2.60,12,0.39,-29.00,107.00,423,20240926,-34.28,178,20240704,56.18,315,-11.75,20250224,204,36.27,20250203,423,-34.28,20240926,178,56.18,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250429,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,-1,5,-0.36,11582836,41694,6.00,278,280,276,364,196,280,277.81,8.92,0,4254,293,286,283,276,273,285,275,72,84,100,170,1,1,71577299,200,-9.62,2.61,12,0.06,-29.00,107.00,423,20240926,-34.04,178,20240704,56.74,315,-11.43,20250224,204,36.76,20250203,423,-34.04,20240926,178,56.74,20240704,0.00,Y,065420,100,71 억,,6386557,N,N,1936,N,00,N
20250428,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,-11,5,-3.78,193002577,679417,59.38,289,290,280,378,204,291,284.07,8.96,0,1406,303,297,287,281,271,300,284,72,87,100,180,1,1,71577299,200,-9.66,2.62,12,0.95,-29.00,107.00,423,20240926,-33.81,178,20240704,57.30,315,-11.11,20250224,204,37.25,20250203,423,-33.81,20240926,178,57.30,20240704,0.00,Y,065420,100,71 억,,6409818,N,N,1936,N,00,N
20250428,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,-11,5,-3.78,180163758,633607,55.38,289,290,280,378,204,291,284.35,8.96,0,2054,303,297,287,281,271,300,284,72,87,100,180,1,1,71577299,200,-9.66,2.62,12,0.89,-29.00,107.00,423,20240926,-33.81,178,20240704,57.30,315,-11.11,20250224,204,37.25,20250203,423,-33.81,20240926,178,57.30,20240704,0.00,Y,065420,100,71 억,,6409818,N,N,7979,N,00,N
20250428,140608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,284,-7,5,-2.41,146910165,515857,45.09,289,290,282,378,204,291,284.79,8.96,0,10101,303,297,287,281,271,300,284,72,87,100,180,1,1,71577299,203,-9.79,2.65,12,0.72,-29.00,107.00,423,20240926,-32.86,178,20240704,59.55,315,-9.84,20250224,204,39.22,20250203,423,-32.86,20240926,178,59.55,20240704,0.00,Y,065420,100,71 억,,6409818,N,N,7979,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 160606 57 100.00 KOSDAQ 화학 N N N N N 277 -3 5 -1.07 149447519 536537 77.21 278 285 275 364 196 280 278.54 8.92 0 39464 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 198 -9.55 2.59 12 0.75 -29.00 107.00 423 20240926 -34.52 178 20240704 55.62 315 -12.06 20250224 204 35.78 20250203 423 -34.52 20240926 178 55.62 20240704 0.00 Y 065420 100 71 억 6386557 N N 715 N 00 N
3 20250429 150609 57 100.00 KOSDAQ 화학 N N N N N 278 -2 5 -0.71 145916535 523789 75.37 278 285 275 364 196 280 278.58 8.92 0 39581 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 199 -9.59 2.60 12 0.73 -29.00 107.00 423 20240926 -34.28 178 20240704 56.18 315 -11.75 20250224 204 36.27 20250203 423 -34.28 20240926 178 56.18 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
4 20250429 140610 57 100.00 KOSDAQ 화학 N N N N N 279 -1 5 -0.36 119193378 427183 61.47 278 285 275 364 196 280 279.02 8.92 0 35958 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 200 -9.62 2.61 12 0.60 -29.00 107.00 423 20240926 -34.04 178 20240704 56.74 315 -11.43 20250224 204 36.76 20250203 423 -34.04 20240926 178 56.74 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
5 20250429 130610 57 100.00 KOSDAQ 화학 N N N N N 280 0 3 0.00 110423111 395828 56.96 278 285 275 364 196 280 278.97 8.92 0 33101 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 200 -9.66 2.62 12 0.55 -29.00 107.00 423 20240926 -33.81 178 20240704 57.30 315 -11.11 20250224 204 37.25 20250203 423 -33.81 20240926 178 57.30 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
6 20250429 120611 57 100.00 KOSDAQ 화학 N N N N N 282 2 2 0.71 104206007 373541 53.75 278 285 275 364 196 280 278.97 8.92 0 28750 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 202 -9.72 2.64 12 0.52 -29.00 107.00 423 20240926 -33.33 178 20240704 58.43 315 -10.48 20250224 204 38.24 20250203 423 -33.33 20240926 178 58.43 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
7 20250429 110610 57 100.00 KOSDAQ 화학 N N N N N 280 0 3 0.00 97593490 349965 50.36 278 285 275 364 196 280 278.87 8.92 0 25676 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 200 -9.66 2.62 12 0.49 -29.00 107.00 423 20240926 -33.81 178 20240704 57.30 315 -11.11 20250224 204 37.25 20250203 423 -33.81 20240926 178 57.30 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
8 20250429 100612 57 100.00 KOSDAQ 화학 N N N N N 278 -2 5 -0.71 78599211 282018 40.58 278 285 275 364 196 280 278.70 8.92 0 24572 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 199 -9.59 2.60 12 0.39 -29.00 107.00 423 20240926 -34.28 178 20240704 56.18 315 -11.75 20250224 204 36.27 20250203 423 -34.28 20240926 178 56.18 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
9 20250429 090612 57 100.00 KOSDAQ 화학 N N N N N 279 -1 5 -0.36 11582836 41694 6.00 278 280 276 364 196 280 277.81 8.92 0 4254 293 286 283 276 273 285 275 72 84 100 170 1 1 71577299 200 -9.62 2.61 12 0.06 -29.00 107.00 423 20240926 -34.04 178 20240704 56.74 315 -11.43 20250224 204 36.76 20250203 423 -34.04 20240926 178 56.74 20240704 0.00 Y 065420 100 71 억 6386557 N N 1936 N 00 N
10 20250428 160606 57 100.00 KOSDAQ 화학 N N N N N 280 -11 5 -3.78 193002577 679417 59.38 289 290 280 378 204 291 284.07 8.96 0 1406 303 297 287 281 271 300 284 72 87 100 180 1 1 71577299 200 -9.66 2.62 12 0.95 -29.00 107.00 423 20240926 -33.81 178 20240704 57.30 315 -11.11 20250224 204 37.25 20250203 423 -33.81 20240926 178 57.30 20240704 0.00 Y 065420 100 71 억 6409818 N N 1936 N 00 N
11 20250428 150609 57 100.00 KOSDAQ 화학 N N N N N 280 -11 5 -3.78 180163758 633607 55.38 289 290 280 378 204 291 284.35 8.96 0 2054 303 297 287 281 271 300 284 72 87 100 180 1 1 71577299 200 -9.66 2.62 12 0.89 -29.00 107.00 423 20240926 -33.81 178 20240704 57.30 315 -11.11 20250224 204 37.25 20250203 423 -33.81 20240926 178 57.30 20240704 0.00 Y 065420 100 71 억 6409818 N N 7979 N 00 N
12 20250428 140608 57 100.00 KOSDAQ 화학 N N N N N 284 -7 5 -2.41 146910165 515857 45.09 289 290 282 378 204 291 284.79 8.96 0 10101 303 297 287 281 271 300 284 72 87 100 180 1 1 71577299 203 -9.79 2.65 12 0.72 -29.00 107.00 423 20240926 -32.86 178 20240704 59.55 315 -9.84 20250224 204 39.22 20250203 423 -32.86 20240926 178 59.55 20240704 0.00 Y 065420 100 71 억 6409818 N N 7979 N 00 N