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
225430/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
20250429,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,637,-9,5,-1.39,26911936,42405,89.27,645,646,615,839,453,646,634.64,1.21,0,-4647,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,178,-3.88,0.54,12,0.15,-164.00,1170.00,952,20240731,-33.09,510,20250228,24.90,754,-15.52,20250102,510,24.90,20250228,952,-33.09,20240731,510,24.90,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,-8,5,-1.24,25933993,40874,86.05,645,646,615,839,453,646,634.49,1.21,0,-4647,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,178,-3.89,0.55,12,0.15,-164.00,1170.00,952,20240731,-32.98,510,20250228,25.10,754,-15.38,20250102,510,25.10,20250228,952,-32.98,20240731,510,25.10,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,-10,5,-1.55,18197016,28835,60.70,645,645,615,839,453,646,631.07,1.21,0,-4186,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,177,-3.88,0.54,12,0.10,-164.00,1170.00,952,20240731,-33.19,510,20250228,24.71,754,-15.65,20250102,510,24.71,20250228,952,-33.19,20240731,510,24.71,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-16,5,-2.48,16519834,26194,55.14,645,645,615,839,453,646,630.67,1.21,0,-4202,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,176,-3.84,0.54,12,0.09,-164.00,1170.00,952,20240731,-33.82,510,20250228,23.53,754,-16.45,20250102,510,23.53,20250228,952,-33.82,20240731,510,23.53,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,-14,5,-2.17,16030359,25419,53.51,645,645,615,839,453,646,630.64,1.21,0,-4155,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,176,-3.85,0.54,12,0.09,-164.00,1170.00,952,20240731,-33.61,510,20250228,23.92,754,-16.18,20250102,510,23.92,20250228,952,-33.61,20240731,510,23.92,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,-22,5,-3.41,14802945,23468,49.40,645,645,615,839,453,646,630.77,1.21,0,-3934,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,174,-3.80,0.53,12,0.08,-164.00,1170.00,952,20240731,-34.45,510,20250228,22.35,754,-17.24,20250102,510,22.35,20250228,952,-34.45,20240731,510,22.35,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,-12,5,-1.86,9612829,15189,31.98,645,645,615,839,453,646,632.88,1.21,0,-3416,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,177,-3.87,0.54,12,0.05,-164.00,1170.00,952,20240731,-33.40,510,20250228,24.31,754,-15.92,20250102,510,24.31,20250228,952,-33.40,20240731,510,24.31,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250429,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-16,5,-2.48,5190837,8204,17.27,645,645,615,839,453,646,632.72,1.21,0,-244,663,654,639,630,615,659,635,28,193,100,450,1,1,27887050,176,-3.84,0.54,12,0.03,-164.00,1170.00,952,20240731,-33.82,510,20250228,23.53,754,-16.45,20250102,510,23.53,20250228,952,-33.82,20240731,510,23.53,20250228,0.00,Y,225430,100,27 억,,336422,N,N,0,N,00,N
20250428,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,17,2,2.70,28241167,44502,85.36,629,648,624,817,441,629,634.60,1.22,0,-3677,663,646,633,616,603,654,624,28,188,100,440,1,1,27887050,180,-3.94,0.55,12,0.16,-164.00,1170.00,952,20240731,-32.14,510,20250228,26.67,754,-14.32,20250102,510,26.67,20250228,952,-32.14,20240731,510,26.67,20250228,0.00,Y,225430,100,27 억,,340099,N,N,0,N,00,N
20250428,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,4,2,0.64,22386516,35412,67.93,629,648,624,817,441,629,632.17,1.22,0,-3551,663,646,633,616,603,654,624,28,188,100,440,1,1,27887050,177,-3.86,0.54,12,0.13,-164.00,1170.00,952,20240731,-33.51,510,20250228,24.12,754,-16.05,20250102,510,24.12,20250228,952,-33.51,20240731,510,24.12,20250228,0.00,Y,225430,100,27 억,,340099,N,N,0,N,00,N
20250428,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,6,2,0.95,20135607,31842,61.08,629,648,624,817,441,629,632.36,1.22,0,-3553,663,646,633,616,603,654,624,28,188,100,440,1,1,27887050,177,-3.87,0.54,12,0.11,-164.00,1170.00,952,20240731,-33.30,510,20250228,24.51,754,-15.78,20250102,510,24.51,20250228,952,-33.30,20240731,510,24.51,20250228,0.00,Y,225430,100,27 억,,340099,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 161003 57 100.00 KOSDAQ 화학 N N N N N 637 -9 5 -1.39 26911936 42405 89.27 645 646 615 839 453 646 634.64 1.21 0 -4647 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 178 -3.88 0.54 12 0.15 -164.00 1170.00 952 20240731 -33.09 510 20250228 24.90 754 -15.52 20250102 510 24.90 20250228 952 -33.09 20240731 510 24.90 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
3 20250429 151007 57 100.00 KOSDAQ 화학 N N N N N 638 -8 5 -1.24 25933993 40874 86.05 645 646 615 839 453 646 634.49 1.21 0 -4647 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 178 -3.89 0.55 12 0.15 -164.00 1170.00 952 20240731 -32.98 510 20250228 25.10 754 -15.38 20250102 510 25.10 20250228 952 -32.98 20240731 510 25.10 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
4 20250429 141009 57 100.00 KOSDAQ 화학 N N N N N 636 -10 5 -1.55 18197016 28835 60.70 645 645 615 839 453 646 631.07 1.21 0 -4186 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 177 -3.88 0.54 12 0.10 -164.00 1170.00 952 20240731 -33.19 510 20250228 24.71 754 -15.65 20250102 510 24.71 20250228 952 -33.19 20240731 510 24.71 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
5 20250429 131007 57 100.00 KOSDAQ 화학 N N N N N 630 -16 5 -2.48 16519834 26194 55.14 645 645 615 839 453 646 630.67 1.21 0 -4202 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 176 -3.84 0.54 12 0.09 -164.00 1170.00 952 20240731 -33.82 510 20250228 23.53 754 -16.45 20250102 510 23.53 20250228 952 -33.82 20240731 510 23.53 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
6 20250429 121011 57 100.00 KOSDAQ 화학 N N N N N 632 -14 5 -2.17 16030359 25419 53.51 645 645 615 839 453 646 630.64 1.21 0 -4155 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 176 -3.85 0.54 12 0.09 -164.00 1170.00 952 20240731 -33.61 510 20250228 23.92 754 -16.18 20250102 510 23.92 20250228 952 -33.61 20240731 510 23.92 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
7 20250429 111009 57 100.00 KOSDAQ 화학 N N N N N 624 -22 5 -3.41 14802945 23468 49.40 645 645 615 839 453 646 630.77 1.21 0 -3934 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 174 -3.80 0.53 12 0.08 -164.00 1170.00 952 20240731 -34.45 510 20250228 22.35 754 -17.24 20250102 510 22.35 20250228 952 -34.45 20240731 510 22.35 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
8 20250429 101010 57 100.00 KOSDAQ 화학 N N N N N 634 -12 5 -1.86 9612829 15189 31.98 645 645 615 839 453 646 632.88 1.21 0 -3416 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 177 -3.87 0.54 12 0.05 -164.00 1170.00 952 20240731 -33.40 510 20250228 24.31 754 -15.92 20250102 510 24.31 20250228 952 -33.40 20240731 510 24.31 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
9 20250429 091012 57 100.00 KOSDAQ 화학 N N N N N 630 -16 5 -2.48 5190837 8204 17.27 645 645 615 839 453 646 632.72 1.21 0 -244 663 654 639 630 615 659 635 28 193 100 450 1 1 27887050 176 -3.84 0.54 12 0.03 -164.00 1170.00 952 20240731 -33.82 510 20250228 23.53 754 -16.45 20250102 510 23.53 20250228 952 -33.82 20240731 510 23.53 20250228 0.00 Y 225430 100 27 억 336422 N N 0 N 00 N
10 20250428 161002 57 100.00 KOSDAQ 화학 N N N N N 646 17 2 2.70 28241167 44502 85.36 629 648 624 817 441 629 634.60 1.22 0 -3677 663 646 633 616 603 654 624 28 188 100 440 1 1 27887050 180 -3.94 0.55 12 0.16 -164.00 1170.00 952 20240731 -32.14 510 20250228 26.67 754 -14.32 20250102 510 26.67 20250228 952 -32.14 20240731 510 26.67 20250228 0.00 Y 225430 100 27 억 340099 N N 0 N 00 N
11 20250428 151006 57 100.00 KOSDAQ 화학 N N N N N 633 4 2 0.64 22386516 35412 67.93 629 648 624 817 441 629 632.17 1.22 0 -3551 663 646 633 616 603 654 624 28 188 100 440 1 1 27887050 177 -3.86 0.54 12 0.13 -164.00 1170.00 952 20240731 -33.51 510 20250228 24.12 754 -16.05 20250102 510 24.12 20250228 952 -33.51 20240731 510 24.12 20250228 0.00 Y 225430 100 27 억 340099 N N 0 N 00 N
12 20250428 141006 57 100.00 KOSDAQ 화학 N N N N N 635 6 2 0.95 20135607 31842 61.08 629 648 624 817 441 629 632.36 1.22 0 -3553 663 646 633 616 603 654 624 28 188 100 440 1 1 27887050 177 -3.87 0.54 12 0.11 -164.00 1170.00 952 20240731 -33.30 510 20250228 24.51 754 -15.78 20250102 510 24.51 20250228 952 -33.30 20240731 510 24.51 20250228 0.00 Y 225430 100 27 억 340099 N N 0 N 00 N