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
221980/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
20250429,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11040,150,2,1.38,11494350,1054,268.88,10860,11050,10830,14150,7630,10890,10899.45,0.52,0,3,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,445,8.27,0.42,12,0.03,1335.00,25988.00,13180,20240823,-16.24,10480,20250407,5.34,11350,-2.73,20250107,10480,5.34,20250407,13180,-16.24,20240823,10480,5.34,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,160,2,1.47,10821510,993,253.32,10860,11050,10830,14150,7630,10890,10897.79,0.52,0,3,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,446,8.28,0.43,12,0.02,1335.00,25988.00,13180,20240823,-16.16,10480,20250407,5.44,11350,-2.64,20250107,10480,5.44,20250407,13180,-16.16,20240823,10480,5.44,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,60,2,0.55,8844070,813,207.40,10860,10980,10830,14150,7630,10890,10878.31,0.52,0,3,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,442,8.20,0.42,12,0.02,1335.00,25988.00,13180,20240823,-16.92,10480,20250407,4.48,11350,-3.52,20250107,10480,4.48,20250407,13180,-16.92,20240823,10480,4.48,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,60,2,0.55,8154220,750,191.33,10860,10980,10830,14150,7630,10890,10872.29,0.52,0,3,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,442,8.20,0.42,12,0.02,1335.00,25988.00,13180,20240823,-16.92,10480,20250407,4.48,11350,-3.52,20250107,10480,4.48,20250407,13180,-16.92,20240823,10480,4.48,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,10,2,0.09,7837210,721,183.93,10860,10980,10830,14150,7630,10890,10869.92,0.52,0,25,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,440,8.16,0.42,12,0.02,1335.00,25988.00,13180,20240823,-17.30,10480,20250407,4.01,11350,-3.96,20250107,10480,4.01,20250407,13180,-17.30,20240823,10480,4.01,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10860,-30,5,-0.28,7749980,713,181.89,10860,10980,10830,14150,7630,10890,10869.54,0.52,0,22,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,438,8.13,0.42,12,0.02,1335.00,25988.00,13180,20240823,-17.60,10480,20250407,3.63,11350,-4.32,20250107,10480,3.63,20250407,13180,-17.60,20240823,10480,3.63,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,50,2,0.46,3417820,314,80.10,10860,10940,10860,14150,7630,10890,10884.78,0.52,0,0,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,441,8.19,0.42,12,0.01,1335.00,25988.00,13180,20240823,-17.00,10480,20250407,4.39,11350,-3.61,20250107,10480,4.39,20250407,13180,-17.00,20240823,10480,4.39,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250429,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,0,3,0.00,0,0,0.00,0,0,0,14150,7630,10890,0.00,0.52,0,0,10963,10926,10893,10856,10823,10945,10875,20,3260,500,8050,10,1,4034800,439,8.16,0.42,12,0.00,1335.00,25988.00,13180,20240823,-17.37,10480,20250407,3.91,11350,-4.05,20250107,10480,3.91,20250407,13180,-17.37,20240823,10480,3.91,20250407,0.16,Y,221980,500,20 억,,21122,N,N,0,N,00,N
20250428,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,30,2,0.28,4268680,392,61.83,10870,10930,10860,14110,7610,10860,10889.49,0.53,0,1,11033,10946,10893,10806,10753,10920,10780,20,3250,500,8030,10,1,4034800,439,8.16,0.42,12,0.01,1335.00,25988.00,13180,20240823,-17.37,10480,20250407,3.91,11350,-4.05,20250107,10480,3.91,20250407,13180,-17.37,20240823,10480,3.91,20250407,0.16,Y,221980,500,20 억,,21462,N,N,0,N,00,N
20250428,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,40,2,0.37,3920200,360,56.78,10870,10930,10860,14110,7610,10860,10889.44,0.53,0,11,11033,10946,10893,10806,10753,10920,10780,20,3250,500,8030,10,1,4034800,440,8.16,0.42,12,0.01,1335.00,25988.00,13180,20240823,-17.30,10480,20250407,4.01,11350,-3.96,20250107,10480,4.01,20250407,13180,-17.30,20240823,10480,4.01,20250407,0.16,Y,221980,500,20 억,,21462,N,N,0,N,00,N
20250428,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,60,2,0.55,3374910,310,48.90,10870,10930,10860,14110,7610,10860,10886.81,0.53,0,11,11033,10946,10893,10806,10753,10920,10780,20,3250,500,8030,10,1,4034800,441,8.18,0.42,12,0.01,1335.00,25988.00,13180,20240823,-17.15,10480,20250407,4.20,11350,-3.79,20250107,10480,4.20,20250407,13180,-17.15,20240823,10480,4.20,20250407,0.16,Y,221980,500,20 억,,21462,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 160958 57 100.00 KOSDAQ 화학 N N N N N 11040 150 2 1.38 11494350 1054 268.88 10860 11050 10830 14150 7630 10890 10899.45 0.52 0 3 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 445 8.27 0.42 12 0.03 1335.00 25988.00 13180 20240823 -16.24 10480 20250407 5.34 11350 -2.73 20250107 10480 5.34 20250407 13180 -16.24 20240823 10480 5.34 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
3 20250429 151002 57 100.00 KOSDAQ 화학 N N N N N 11050 160 2 1.47 10821510 993 253.32 10860 11050 10830 14150 7630 10890 10897.79 0.52 0 3 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 446 8.28 0.43 12 0.02 1335.00 25988.00 13180 20240823 -16.16 10480 20250407 5.44 11350 -2.64 20250107 10480 5.44 20250407 13180 -16.16 20240823 10480 5.44 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
4 20250429 141004 57 100.00 KOSDAQ 화학 N N N N N 10950 60 2 0.55 8844070 813 207.40 10860 10980 10830 14150 7630 10890 10878.31 0.52 0 3 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 442 8.20 0.42 12 0.02 1335.00 25988.00 13180 20240823 -16.92 10480 20250407 4.48 11350 -3.52 20250107 10480 4.48 20250407 13180 -16.92 20240823 10480 4.48 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
5 20250429 131002 57 100.00 KOSDAQ 화학 N N N N N 10950 60 2 0.55 8154220 750 191.33 10860 10980 10830 14150 7630 10890 10872.29 0.52 0 3 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 442 8.20 0.42 12 0.02 1335.00 25988.00 13180 20240823 -16.92 10480 20250407 4.48 11350 -3.52 20250107 10480 4.48 20250407 13180 -16.92 20240823 10480 4.48 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
6 20250429 121005 57 100.00 KOSDAQ 화학 N N N N N 10900 10 2 0.09 7837210 721 183.93 10860 10980 10830 14150 7630 10890 10869.92 0.52 0 25 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 440 8.16 0.42 12 0.02 1335.00 25988.00 13180 20240823 -17.30 10480 20250407 4.01 11350 -3.96 20250107 10480 4.01 20250407 13180 -17.30 20240823 10480 4.01 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
7 20250429 111003 57 100.00 KOSDAQ 화학 N N N N N 10860 -30 5 -0.28 7749980 713 181.89 10860 10980 10830 14150 7630 10890 10869.54 0.52 0 22 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 438 8.13 0.42 12 0.02 1335.00 25988.00 13180 20240823 -17.60 10480 20250407 3.63 11350 -4.32 20250107 10480 3.63 20250407 13180 -17.60 20240823 10480 3.63 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
8 20250429 101005 57 100.00 KOSDAQ 화학 N N N N N 10940 50 2 0.46 3417820 314 80.10 10860 10940 10860 14150 7630 10890 10884.78 0.52 0 0 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 441 8.19 0.42 12 0.01 1335.00 25988.00 13180 20240823 -17.00 10480 20250407 4.39 11350 -3.61 20250107 10480 4.39 20250407 13180 -17.00 20240823 10480 4.39 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
9 20250429 091006 57 100.00 KOSDAQ 화학 N N N N N 10890 0 3 0.00 0 0 0.00 0 0 0 14150 7630 10890 0.00 0.52 0 0 10963 10926 10893 10856 10823 10945 10875 20 3260 500 8050 10 1 4034800 439 8.16 0.42 12 0.00 1335.00 25988.00 13180 20240823 -17.37 10480 20250407 3.91 11350 -4.05 20250107 10480 3.91 20250407 13180 -17.37 20240823 10480 3.91 20250407 0.16 Y 221980 500 20 억 21122 N N 0 N 00 N
10 20250428 160957 57 100.00 KOSDAQ 화학 N N N N N 10890 30 2 0.28 4268680 392 61.83 10870 10930 10860 14110 7610 10860 10889.49 0.53 0 1 11033 10946 10893 10806 10753 10920 10780 20 3250 500 8030 10 1 4034800 439 8.16 0.42 12 0.01 1335.00 25988.00 13180 20240823 -17.37 10480 20250407 3.91 11350 -4.05 20250107 10480 3.91 20250407 13180 -17.37 20240823 10480 3.91 20250407 0.16 Y 221980 500 20 억 21462 N N 0 N 00 N
11 20250428 151000 57 100.00 KOSDAQ 화학 N N N N N 10900 40 2 0.37 3920200 360 56.78 10870 10930 10860 14110 7610 10860 10889.44 0.53 0 11 11033 10946 10893 10806 10753 10920 10780 20 3250 500 8030 10 1 4034800 440 8.16 0.42 12 0.01 1335.00 25988.00 13180 20240823 -17.30 10480 20250407 4.01 11350 -3.96 20250107 10480 4.01 20250407 13180 -17.30 20240823 10480 4.01 20250407 0.16 Y 221980 500 20 억 21462 N N 0 N 00 N
12 20250428 141001 57 100.00 KOSDAQ 화학 N N N N N 10920 60 2 0.55 3374910 310 48.90 10870 10930 10860 14110 7610 10860 10886.81 0.53 0 11 11033 10946 10893 10806 10753 10920 10780 20 3250 500 8030 10 1 4034800 441 8.18 0.42 12 0.01 1335.00 25988.00 13180 20240823 -17.15 10480 20250407 4.20 11350 -3.79 20250107 10480 4.20 20250407 13180 -17.15 20240823 10480 4.20 20250407 0.16 Y 221980 500 20 억 21462 N N 0 N 00 N