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
196700/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
20250429,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,57,2,4.19,146463077,104671,46.79,1362,1438,1360,1770,954,1362,1399.24,1.39,0,19955,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,204,17.10,0.55,12,0.73,83.00,2587.00,1800,20240730,-21.17,1005,20241209,41.19,1781,-20.33,20250403,1104,28.53,20250312,1800,-21.17,20240730,1005,41.19,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1412,50,2,3.67,141879370,101425,45.34,1362,1438,1360,1770,954,1362,1398.86,1.39,0,19793,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,203,17.01,0.55,12,0.71,83.00,2587.00,1800,20240730,-21.56,1005,20241209,40.50,1781,-20.72,20250403,1104,27.90,20250312,1800,-21.56,20240730,1005,40.50,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,48,2,3.52,126613699,90654,40.52,1362,1438,1360,1770,954,1362,1396.67,1.39,0,18646,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,203,16.99,0.55,12,0.63,83.00,2587.00,1800,20240730,-21.67,1005,20241209,40.30,1781,-20.83,20250403,1104,27.72,20250312,1800,-21.67,20240730,1005,40.30,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1407,45,2,3.30,111490101,79941,35.73,1362,1438,1360,1770,954,1362,1394.65,1.39,0,18976,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,202,16.95,0.54,12,0.56,83.00,2587.00,1800,20240730,-21.83,1005,20241209,40.00,1781,-21.00,20250403,1104,27.45,20250312,1800,-21.83,20240730,1005,40.00,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1406,44,2,3.23,103953788,74563,33.33,1362,1438,1360,1770,954,1362,1394.17,1.39,0,19352,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,202,16.94,0.54,12,0.52,83.00,2587.00,1800,20240730,-21.89,1005,20241209,39.90,1781,-21.06,20250403,1104,27.36,20250312,1800,-21.89,20240730,1005,39.90,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1405,43,2,3.16,74325278,53680,24.00,1362,1418,1360,1770,954,1362,1384.60,1.39,0,14082,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,202,16.93,0.54,12,0.37,83.00,2587.00,1800,20240730,-21.94,1005,20241209,39.80,1781,-21.11,20250403,1104,27.26,20250312,1800,-21.94,20240730,1005,39.80,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,26,2,1.91,47526889,34560,15.45,1362,1393,1360,1770,954,1362,1375.20,1.39,0,8504,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,199,16.72,0.54,12,0.24,83.00,2587.00,1800,20240730,-22.89,1005,20241209,38.11,1781,-22.07,20250403,1104,25.72,20250312,1800,-22.89,20240730,1005,38.11,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250429,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,14,2,1.03,19434205,14225,6.36,1362,1390,1360,1770,954,1362,1366.20,1.39,0,4184,1481,1421,1385,1325,1289,1403,1307,72,408,500,890,1,1,14364144,198,16.58,0.53,12,0.10,83.00,2587.00,1800,20240730,-23.56,1005,20241209,36.92,1781,-22.74,20250403,1104,24.64,20250312,1800,-23.56,20240730,1005,36.92,20241209,0.00,Y,196700,500,71 억,,199017,N,N,10400,N,00,N
20250428,160924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-87,5,-6.00,309277664,222977,286.59,1442,1445,1349,1883,1015,1449,1387.08,1.48,0,-17216,1508,1478,1459,1429,1410,1469,1420,72,434,500,950,1,1,14364144,196,16.41,0.53,12,1.55,83.00,2587.00,1800,20240730,-24.33,1005,20241209,35.52,1781,-23.53,20250403,1104,23.37,20250312,1800,-24.33,20240730,1005,35.52,20241209,0.00,Y,196700,500,71 억,,212153,N,N,10400,N,00,N
20250428,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-89,5,-6.14,293942211,211763,272.18,1442,1445,1349,1883,1015,1449,1388.07,1.48,0,-17693,1508,1478,1459,1429,1410,1469,1420,72,434,500,950,1,1,14364144,195,16.39,0.53,12,1.47,83.00,2587.00,1800,20240730,-24.44,1005,20241209,35.32,1781,-23.64,20250403,1104,23.19,20250312,1800,-24.44,20240730,1005,35.32,20241209,0.00,Y,196700,500,71 억,,212153,N,N,0,N,00,N
20250428,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1381,-68,5,-4.69,213334415,152737,196.31,1442,1445,1374,1883,1015,1449,1396.74,1.48,0,-11622,1508,1478,1459,1429,1410,1469,1420,72,434,500,950,1,1,14364144,198,16.64,0.53,12,1.06,83.00,2587.00,1800,20240730,-23.28,1005,20241209,37.41,1781,-22.46,20250403,1104,25.09,20250312,1800,-23.28,20240730,1005,37.41,20241209,0.00,Y,196700,500,71 억,,212153,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 160925 57 100.00 KOSDAQ 화학 N N N N N 1419 57 2 4.19 146463077 104671 46.79 1362 1438 1360 1770 954 1362 1399.24 1.39 0 19955 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 204 17.10 0.55 12 0.73 83.00 2587.00 1800 20240730 -21.17 1005 20241209 41.19 1781 -20.33 20250403 1104 28.53 20250312 1800 -21.17 20240730 1005 41.19 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
3 20250429 150929 57 100.00 KOSDAQ 화학 N N N N N 1412 50 2 3.67 141879370 101425 45.34 1362 1438 1360 1770 954 1362 1398.86 1.39 0 19793 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 203 17.01 0.55 12 0.71 83.00 2587.00 1800 20240730 -21.56 1005 20241209 40.50 1781 -20.72 20250403 1104 27.90 20250312 1800 -21.56 20240730 1005 40.50 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
4 20250429 140931 57 100.00 KOSDAQ 화학 N N N N N 1410 48 2 3.52 126613699 90654 40.52 1362 1438 1360 1770 954 1362 1396.67 1.39 0 18646 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 203 16.99 0.55 12 0.63 83.00 2587.00 1800 20240730 -21.67 1005 20241209 40.30 1781 -20.83 20250403 1104 27.72 20250312 1800 -21.67 20240730 1005 40.30 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
5 20250429 130929 57 100.00 KOSDAQ 화학 N N N N N 1407 45 2 3.30 111490101 79941 35.73 1362 1438 1360 1770 954 1362 1394.65 1.39 0 18976 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 202 16.95 0.54 12 0.56 83.00 2587.00 1800 20240730 -21.83 1005 20241209 40.00 1781 -21.00 20250403 1104 27.45 20250312 1800 -21.83 20240730 1005 40.00 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
6 20250429 120932 57 100.00 KOSDAQ 화학 N N N N N 1406 44 2 3.23 103953788 74563 33.33 1362 1438 1360 1770 954 1362 1394.17 1.39 0 19352 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 202 16.94 0.54 12 0.52 83.00 2587.00 1800 20240730 -21.89 1005 20241209 39.90 1781 -21.06 20250403 1104 27.36 20250312 1800 -21.89 20240730 1005 39.90 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
7 20250429 110930 57 100.00 KOSDAQ 화학 N N N N N 1405 43 2 3.16 74325278 53680 24.00 1362 1418 1360 1770 954 1362 1384.60 1.39 0 14082 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 202 16.93 0.54 12 0.37 83.00 2587.00 1800 20240730 -21.94 1005 20241209 39.80 1781 -21.11 20250403 1104 27.26 20250312 1800 -21.94 20240730 1005 39.80 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
8 20250429 100932 57 100.00 KOSDAQ 화학 N N N N N 1388 26 2 1.91 47526889 34560 15.45 1362 1393 1360 1770 954 1362 1375.20 1.39 0 8504 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 199 16.72 0.54 12 0.24 83.00 2587.00 1800 20240730 -22.89 1005 20241209 38.11 1781 -22.07 20250403 1104 25.72 20250312 1800 -22.89 20240730 1005 38.11 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
9 20250429 090933 57 100.00 KOSDAQ 화학 N N N N N 1376 14 2 1.03 19434205 14225 6.36 1362 1390 1360 1770 954 1362 1366.20 1.39 0 4184 1481 1421 1385 1325 1289 1403 1307 72 408 500 890 1 1 14364144 198 16.58 0.53 12 0.10 83.00 2587.00 1800 20240730 -23.56 1005 20241209 36.92 1781 -22.74 20250403 1104 24.64 20250312 1800 -23.56 20240730 1005 36.92 20241209 0.00 Y 196700 500 71 억 199017 N N 10400 N 00 N
10 20250428 160924 57 100.00 KOSDAQ 화학 N N N N N 1362 -87 5 -6.00 309277664 222977 286.59 1442 1445 1349 1883 1015 1449 1387.08 1.48 0 -17216 1508 1478 1459 1429 1410 1469 1420 72 434 500 950 1 1 14364144 196 16.41 0.53 12 1.55 83.00 2587.00 1800 20240730 -24.33 1005 20241209 35.52 1781 -23.53 20250403 1104 23.37 20250312 1800 -24.33 20240730 1005 35.52 20241209 0.00 Y 196700 500 71 억 212153 N N 10400 N 00 N
11 20250428 150928 57 100.00 KOSDAQ 화학 N N N N N 1360 -89 5 -6.14 293942211 211763 272.18 1442 1445 1349 1883 1015 1449 1388.07 1.48 0 -17693 1508 1478 1459 1429 1410 1469 1420 72 434 500 950 1 1 14364144 195 16.39 0.53 12 1.47 83.00 2587.00 1800 20240730 -24.44 1005 20241209 35.32 1781 -23.64 20250403 1104 23.19 20250312 1800 -24.44 20240730 1005 35.32 20241209 0.00 Y 196700 500 71 억 212153 N N 0 N 00 N
12 20250428 140928 57 100.00 KOSDAQ 화학 N N N N N 1381 -68 5 -4.69 213334415 152737 196.31 1442 1445 1374 1883 1015 1449 1396.74 1.48 0 -11622 1508 1478 1459 1429 1410 1469 1420 72 434 500 950 1 1 14364144 198 16.64 0.53 12 1.06 83.00 2587.00 1800 20240730 -23.28 1005 20241209 37.41 1781 -22.46 20250403 1104 25.09 20250312 1800 -23.28 20240730 1005 37.41 20241209 0.00 Y 196700 500 71 억 212153 N N 0 N 00 N