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
114630/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
20250429,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,3,2,0.60,32116373,64477,143.40,497,509,491,646,348,497,498.11,4.64,0,1060,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,389,6.33,0.30,12,0.08,79.00,1668.00,750,20240508,-33.33,464,20250409,7.76,542,-7.75,20250227,464,7.76,20250409,750,-33.33,20240508,464,7.76,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,4,2,0.80,30737795,61716,137.26,497,509,491,646,348,497,498.05,4.64,0,1214,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,390,6.34,0.30,12,0.08,79.00,1668.00,750,20240508,-33.20,464,20250409,7.97,542,-7.56,20250227,464,7.97,20250409,750,-33.20,20240508,464,7.97,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,494,-3,5,-0.60,27638008,55465,123.36,497,509,491,646,348,497,498.30,4.64,0,2265,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,384,6.25,0.30,12,0.07,79.00,1668.00,750,20240508,-34.13,464,20250409,6.47,542,-8.86,20250227,464,6.47,20250409,750,-34.13,20240508,464,6.47,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,3,2,0.60,24712890,49549,110.20,497,509,495,646,348,497,498.76,4.64,0,2548,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,389,6.33,0.30,12,0.06,79.00,1668.00,750,20240508,-33.33,464,20250409,7.76,542,-7.75,20250227,464,7.76,20250409,750,-33.33,20240508,464,7.76,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,3,2,0.60,23710892,47541,105.74,497,509,495,646,348,497,498.75,4.64,0,2554,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,389,6.33,0.30,12,0.06,79.00,1668.00,750,20240508,-33.33,464,20250409,7.76,542,-7.75,20250227,464,7.76,20250409,750,-33.33,20240508,464,7.76,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,110813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,3,2,0.60,2794822,5617,12.49,497,501,495,646,348,497,497.56,4.64,0,348,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,389,6.33,0.30,12,0.01,79.00,1668.00,750,20240508,-33.33,464,20250409,7.76,542,-7.75,20250227,464,7.76,20250409,750,-33.33,20240508,464,7.76,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,100815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,2,2,0.40,1398290,2809,6.25,497,501,495,646,348,497,497.79,4.64,0,498,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,388,6.32,0.30,12,0.00,79.00,1668.00,750,20240508,-33.47,464,20250409,7.54,542,-7.93,20250227,464,7.54,20250409,750,-33.47,20240508,464,7.54,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250429,090815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,3,2,0.60,1142131,2296,5.11,497,501,495,646,348,497,497.44,4.64,0,564,513,505,501,493,489,503,491,390,149,500,350,1,1,77757548,389,6.33,0.30,12,0.00,79.00,1668.00,750,20240508,-33.33,464,20250409,7.76,542,-7.75,20250227,464,7.76,20250409,750,-33.33,20240508,464,7.76,20250409,1.98,Y,114630,500,389 억,,3610455,N,N,0,N,00,N
20250428,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,497,-12,5,-2.36,22187285,44290,91.95,503,509,497,661,357,509,500.95,4.65,0,-2621,513,511,508,506,503,512,507,390,152,500,360,1,1,77757548,386,6.29,0.30,12,0.06,79.00,1668.00,750,20240508,-33.73,464,20250409,7.11,542,-8.30,20250227,464,7.11,20250409,750,-33.73,20240508,464,7.11,20250409,1.98,Y,114630,500,389 억,,3613076,N,N,0,N,00,N
20250428,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,-7,5,-1.38,18611175,37115,77.05,503,509,498,661,357,509,501.45,4.65,0,-283,513,511,508,506,503,512,507,390,152,500,360,1,1,77757548,390,6.35,0.30,12,0.05,79.00,1668.00,750,20240508,-33.07,464,20250409,8.19,542,-7.38,20250227,464,8.19,20250409,750,-33.07,20240508,464,8.19,20250409,1.98,Y,114630,500,389 억,,3613076,N,N,0,N,00,N
20250428,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,498,-11,5,-2.16,17525947,34948,72.55,503,509,498,661,357,509,501.49,4.65,0,217,513,511,508,506,503,512,507,390,152,500,360,1,1,77757548,387,6.30,0.30,12,0.04,79.00,1668.00,750,20240508,-33.60,464,20250409,7.33,542,-8.12,20250227,464,7.33,20250409,750,-33.60,20240508,464,7.33,20250409,1.98,Y,114630,500,389 억,,3613076,N,N,0,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 160808 57 100.00 KOSDAQ 화학 N N N N N 500 3 2 0.60 32116373 64477 143.40 497 509 491 646 348 497 498.11 4.64 0 1060 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 389 6.33 0.30 12 0.08 79.00 1668.00 750 20240508 -33.33 464 20250409 7.76 542 -7.75 20250227 464 7.76 20250409 750 -33.33 20240508 464 7.76 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
3 20250429 150811 57 100.00 KOSDAQ 화학 N N N N N 501 4 2 0.80 30737795 61716 137.26 497 509 491 646 348 497 498.05 4.64 0 1214 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 390 6.34 0.30 12 0.08 79.00 1668.00 750 20240508 -33.20 464 20250409 7.97 542 -7.56 20250227 464 7.97 20250409 750 -33.20 20240508 464 7.97 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
4 20250429 140813 57 100.00 KOSDAQ 화학 N N N N N 494 -3 5 -0.60 27638008 55465 123.36 497 509 491 646 348 497 498.30 4.64 0 2265 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 384 6.25 0.30 12 0.07 79.00 1668.00 750 20240508 -34.13 464 20250409 6.47 542 -8.86 20250227 464 6.47 20250409 750 -34.13 20240508 464 6.47 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
5 20250429 130812 57 100.00 KOSDAQ 화학 N N N N N 500 3 2 0.60 24712890 49549 110.20 497 509 495 646 348 497 498.76 4.64 0 2548 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 389 6.33 0.30 12 0.06 79.00 1668.00 750 20240508 -33.33 464 20250409 7.76 542 -7.75 20250227 464 7.76 20250409 750 -33.33 20240508 464 7.76 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
6 20250429 120814 57 100.00 KOSDAQ 화학 N N N N N 500 3 2 0.60 23710892 47541 105.74 497 509 495 646 348 497 498.75 4.64 0 2554 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 389 6.33 0.30 12 0.06 79.00 1668.00 750 20240508 -33.33 464 20250409 7.76 542 -7.75 20250227 464 7.76 20250409 750 -33.33 20240508 464 7.76 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
7 20250429 110813 57 100.00 KOSDAQ 화학 N N N N N 500 3 2 0.60 2794822 5617 12.49 497 501 495 646 348 497 497.56 4.64 0 348 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 389 6.33 0.30 12 0.01 79.00 1668.00 750 20240508 -33.33 464 20250409 7.76 542 -7.75 20250227 464 7.76 20250409 750 -33.33 20240508 464 7.76 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
8 20250429 100815 57 100.00 KOSDAQ 화학 N N N N N 499 2 2 0.40 1398290 2809 6.25 497 501 495 646 348 497 497.79 4.64 0 498 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 388 6.32 0.30 12 0.00 79.00 1668.00 750 20240508 -33.47 464 20250409 7.54 542 -7.93 20250227 464 7.54 20250409 750 -33.47 20240508 464 7.54 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
9 20250429 090815 57 100.00 KOSDAQ 화학 N N N N N 500 3 2 0.60 1142131 2296 5.11 497 501 495 646 348 497 497.44 4.64 0 564 513 505 501 493 489 503 491 390 149 500 350 1 1 77757548 389 6.33 0.30 12 0.00 79.00 1668.00 750 20240508 -33.33 464 20250409 7.76 542 -7.75 20250227 464 7.76 20250409 750 -33.33 20240508 464 7.76 20250409 1.98 Y 114630 500 389 억 3610455 N N 0 N 00 N
10 20250428 160807 57 100.00 KOSDAQ 화학 N N N N N 497 -12 5 -2.36 22187285 44290 91.95 503 509 497 661 357 509 500.95 4.65 0 -2621 513 511 508 506 503 512 507 390 152 500 360 1 1 77757548 386 6.29 0.30 12 0.06 79.00 1668.00 750 20240508 -33.73 464 20250409 7.11 542 -8.30 20250227 464 7.11 20250409 750 -33.73 20240508 464 7.11 20250409 1.98 Y 114630 500 389 억 3613076 N N 0 N 00 N
11 20250428 150811 57 100.00 KOSDAQ 화학 N N N N N 502 -7 5 -1.38 18611175 37115 77.05 503 509 498 661 357 509 501.45 4.65 0 -283 513 511 508 506 503 512 507 390 152 500 360 1 1 77757548 390 6.35 0.30 12 0.05 79.00 1668.00 750 20240508 -33.07 464 20250409 8.19 542 -7.38 20250227 464 8.19 20250409 750 -33.07 20240508 464 8.19 20250409 1.98 Y 114630 500 389 억 3613076 N N 0 N 00 N
12 20250428 140811 57 100.00 KOSDAQ 화학 N N N N N 498 -11 5 -2.16 17525947 34948 72.55 503 509 498 661 357 509 501.49 4.65 0 217 513 511 508 506 503 512 507 390 152 500 360 1 1 77757548 387 6.30 0.30 12 0.04 79.00 1668.00 750 20240508 -33.60 464 20250409 7.33 542 -8.12 20250227 464 7.33 20250409 750 -33.60 20240508 464 7.33 20250409 1.98 Y 114630 500 389 억 3613076 N N 0 N 00 N