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
159910/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
20250429,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,4,2,0.43,28684030,30678,63.62,935,945,926,1215,655,935,935.00,2.12,0,-7758,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,375,-5.49,2.62,12,0.08,-171.00,359.00,1431,20240627,-34.38,556,20241209,68.88,1127,-16.68,20250331,580,61.90,20250114,1431,-34.38,20240627,556,68.88,20241209,0.00,Y,159910,100,39 억,,845431,N,N,7720,N,00,N
20250429,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,0,3,0.00,21614074,23099,47.91,935,945,926,1215,655,935,935.71,2.12,0,-3434,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,373,-5.47,2.60,12,0.06,-171.00,359.00,1431,20240627,-34.66,556,20241209,68.17,1127,-17.04,20250331,580,61.21,20250114,1431,-34.66,20240627,556,68.17,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250429,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,2,2,0.21,17995215,19236,39.89,935,945,926,1215,655,935,935.50,2.12,0,-3303,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,374,-5.48,2.61,12,0.05,-171.00,359.00,1431,20240627,-34.52,556,20241209,68.53,1127,-16.86,20250331,580,61.55,20250114,1431,-34.52,20240627,556,68.53,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250429,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,2,2,0.21,17583998,18797,38.98,935,945,926,1215,655,935,935.47,2.12,0,-3303,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,374,-5.48,2.61,12,0.05,-171.00,359.00,1431,20240627,-34.52,556,20241209,68.53,1127,-16.86,20250331,580,61.55,20250114,1431,-34.52,20240627,556,68.53,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250429,120904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,1,2,0.11,15072263,16119,33.43,935,945,926,1215,655,935,935.06,2.12,0,-1637,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,373,-5.47,2.61,12,0.04,-171.00,359.00,1431,20240627,-34.59,556,20241209,68.35,1127,-16.95,20250331,580,61.38,20250114,1431,-34.59,20240627,556,68.35,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250429,110902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,941,6,2,0.64,10960530,11711,24.29,935,945,926,1215,655,935,935.92,2.12,0,-2520,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,375,-5.50,2.62,12,0.03,-171.00,359.00,1431,20240627,-34.24,556,20241209,69.24,1127,-16.50,20250331,580,62.24,20250114,1431,-34.24,20240627,556,69.24,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250429,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,1,2,0.11,5242202,5607,11.63,935,945,926,1215,655,935,934.94,2.12,0,-891,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,373,-5.47,2.61,12,0.01,-171.00,359.00,1431,20240627,-34.59,556,20241209,68.35,1127,-16.95,20250331,580,61.38,20250114,1431,-34.59,20240627,556,68.35,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250429,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,5,2,0.53,1524296,1632,3.38,935,945,926,1215,655,935,934.00,2.12,0,-277,959,947,941,929,923,944,926,40,280,100,590,1,1,39888358,375,-5.50,2.62,12,0.00,-171.00,359.00,1431,20240627,-34.31,556,20241209,69.06,1127,-16.59,20250331,580,62.07,20250114,1431,-34.31,20240627,556,69.06,20241209,0.00,Y,159910,100,39 억,,845431,N,N,6572,N,00,N
20250428,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-10,5,-1.06,45336799,48217,118.52,945,953,935,1228,662,945,940.27,2.11,0,-2810,993,968,955,930,917,962,924,40,283,100,600,1,1,39888358,373,-5.47,2.60,12,0.12,-171.00,359.00,1431,20240627,-34.66,556,20241209,68.17,1127,-17.04,20250331,580,61.21,20250114,1431,-34.66,20240627,556,68.17,20241209,0.00,Y,159910,100,39 억,,843251,N,N,6572,N,00,N
20250428,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-5,5,-0.53,43478399,46247,113.68,945,953,936,1228,662,945,940.13,2.11,0,-4368,993,968,955,930,917,962,924,40,283,100,600,1,1,39888358,375,-5.50,2.62,12,0.12,-171.00,359.00,1431,20240627,-34.31,556,20241209,69.06,1127,-16.59,20250331,580,62.07,20250114,1431,-34.31,20240627,556,69.06,20241209,0.00,Y,159910,100,39 억,,843251,N,N,3928,N,00,N
20250428,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,-8,5,-0.85,32891694,34940,85.89,945,953,936,1228,662,945,941.38,2.11,0,-2576,993,968,955,930,917,962,924,40,283,100,600,1,1,39888358,374,-5.48,2.61,12,0.09,-171.00,359.00,1431,20240627,-34.52,556,20241209,68.53,1127,-16.86,20250331,580,61.55,20250114,1431,-34.52,20240627,556,68.53,20241209,0.00,Y,159910,100,39 억,,843251,N,N,3928,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 160857 57 100.00 KOSDAQ 화학 N N N N N 939 4 2 0.43 28684030 30678 63.62 935 945 926 1215 655 935 935.00 2.12 0 -7758 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 375 -5.49 2.62 12 0.08 -171.00 359.00 1431 20240627 -34.38 556 20241209 68.88 1127 -16.68 20250331 580 61.90 20250114 1431 -34.38 20240627 556 68.88 20241209 0.00 Y 159910 100 39 억 845431 N N 7720 N 00 N
3 20250429 150900 57 100.00 KOSDAQ 화학 N N N N N 935 0 3 0.00 21614074 23099 47.91 935 945 926 1215 655 935 935.71 2.12 0 -3434 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 373 -5.47 2.60 12 0.06 -171.00 359.00 1431 20240627 -34.66 556 20241209 68.17 1127 -17.04 20250331 580 61.21 20250114 1431 -34.66 20240627 556 68.17 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
4 20250429 140902 57 100.00 KOSDAQ 화학 N N N N N 937 2 2 0.21 17995215 19236 39.89 935 945 926 1215 655 935 935.50 2.12 0 -3303 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 374 -5.48 2.61 12 0.05 -171.00 359.00 1431 20240627 -34.52 556 20241209 68.53 1127 -16.86 20250331 580 61.55 20250114 1431 -34.52 20240627 556 68.53 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
5 20250429 130900 57 100.00 KOSDAQ 화학 N N N N N 937 2 2 0.21 17583998 18797 38.98 935 945 926 1215 655 935 935.47 2.12 0 -3303 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 374 -5.48 2.61 12 0.05 -171.00 359.00 1431 20240627 -34.52 556 20241209 68.53 1127 -16.86 20250331 580 61.55 20250114 1431 -34.52 20240627 556 68.53 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
6 20250429 120904 57 100.00 KOSDAQ 화학 N N N N N 936 1 2 0.11 15072263 16119 33.43 935 945 926 1215 655 935 935.06 2.12 0 -1637 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 373 -5.47 2.61 12 0.04 -171.00 359.00 1431 20240627 -34.59 556 20241209 68.35 1127 -16.95 20250331 580 61.38 20250114 1431 -34.59 20240627 556 68.35 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
7 20250429 110902 57 100.00 KOSDAQ 화학 N N N N N 941 6 2 0.64 10960530 11711 24.29 935 945 926 1215 655 935 935.92 2.12 0 -2520 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 375 -5.50 2.62 12 0.03 -171.00 359.00 1431 20240627 -34.24 556 20241209 69.24 1127 -16.50 20250331 580 62.24 20250114 1431 -34.24 20240627 556 69.24 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
8 20250429 100904 57 100.00 KOSDAQ 화학 N N N N N 936 1 2 0.11 5242202 5607 11.63 935 945 926 1215 655 935 934.94 2.12 0 -891 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 373 -5.47 2.61 12 0.01 -171.00 359.00 1431 20240627 -34.59 556 20241209 68.35 1127 -16.95 20250331 580 61.38 20250114 1431 -34.59 20240627 556 68.35 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
9 20250429 090905 57 100.00 KOSDAQ 화학 N N N N N 940 5 2 0.53 1524296 1632 3.38 935 945 926 1215 655 935 934.00 2.12 0 -277 959 947 941 929 923 944 926 40 280 100 590 1 1 39888358 375 -5.50 2.62 12 0.00 -171.00 359.00 1431 20240627 -34.31 556 20241209 69.06 1127 -16.59 20250331 580 62.07 20250114 1431 -34.31 20240627 556 69.06 20241209 0.00 Y 159910 100 39 억 845431 N N 6572 N 00 N
10 20250428 160856 57 100.00 KOSDAQ 화학 N N N N N 935 -10 5 -1.06 45336799 48217 118.52 945 953 935 1228 662 945 940.27 2.11 0 -2810 993 968 955 930 917 962 924 40 283 100 600 1 1 39888358 373 -5.47 2.60 12 0.12 -171.00 359.00 1431 20240627 -34.66 556 20241209 68.17 1127 -17.04 20250331 580 61.21 20250114 1431 -34.66 20240627 556 68.17 20241209 0.00 Y 159910 100 39 억 843251 N N 6572 N 00 N
11 20250428 150900 57 100.00 KOSDAQ 화학 N N N N N 940 -5 5 -0.53 43478399 46247 113.68 945 953 936 1228 662 945 940.13 2.11 0 -4368 993 968 955 930 917 962 924 40 283 100 600 1 1 39888358 375 -5.50 2.62 12 0.12 -171.00 359.00 1431 20240627 -34.31 556 20241209 69.06 1127 -16.59 20250331 580 62.07 20250114 1431 -34.31 20240627 556 69.06 20241209 0.00 Y 159910 100 39 억 843251 N N 3928 N 00 N
12 20250428 140900 57 100.00 KOSDAQ 화학 N N N N N 937 -8 5 -0.85 32891694 34940 85.89 945 953 936 1228 662 945 941.38 2.11 0 -2576 993 968 955 930 917 962 924 40 283 100 600 1 1 39888358 374 -5.48 2.61 12 0.09 -171.00 359.00 1431 20240627 -34.52 556 20241209 68.53 1127 -16.86 20250331 580 61.55 20250114 1431 -34.52 20240627 556 68.53 20241209 0.00 Y 159910 100 39 억 843251 N N 3928 N 00 N