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
317240/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
20250429,161132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,1,2,0.40,194275680,773442,79.10,250,256,250,328,178,253,251.16,0.76,0,-11240,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,272,-5.29,1.09,12,0.72,-48.00,233.00,573,20240603,-55.67,215,20250219,18.14,379,-32.98,20250225,215,18.14,20250219,467,-45.61,20240603,215,18.14,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,151137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,-2,5,-0.79,184638954,735386,75.21,250,256,250,328,178,253,251.08,0.76,0,-9032,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,269,-5.23,1.08,12,0.69,-48.00,233.00,573,20240603,-56.20,215,20250219,16.74,379,-33.77,20250225,215,16.74,20250219,467,-46.25,20240603,215,16.74,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,0,3,0.00,160962476,641250,65.58,250,256,250,328,178,253,251.01,0.76,0,-4558,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,271,-5.27,1.09,12,0.60,-48.00,233.00,573,20240603,-55.85,215,20250219,17.67,379,-33.25,20250225,215,17.67,20250219,467,-45.82,20240603,215,17.67,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,131137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,0,3,0.00,151867046,605128,61.89,250,256,250,328,178,253,250.97,0.76,0,-7970,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,271,-5.27,1.09,12,0.56,-48.00,233.00,573,20240603,-55.85,215,20250219,17.67,379,-33.25,20250225,215,17.67,20250219,467,-45.82,20240603,215,17.67,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,121141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,255,2,2,0.79,130793075,522027,53.39,250,256,250,328,178,253,250.55,0.76,0,1840,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,273,-5.31,1.09,12,0.49,-48.00,233.00,573,20240603,-55.50,215,20250219,18.60,379,-32.72,20250225,215,18.60,20250219,467,-45.40,20240603,215,18.60,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,111139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,-3,5,-1.19,110479820,441314,45.13,250,253,250,328,178,253,250.34,0.76,0,6984,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,268,-5.21,1.07,12,0.41,-48.00,233.00,573,20240603,-56.37,215,20250219,16.28,379,-34.04,20250225,215,16.28,20250219,467,-46.47,20240603,215,16.28,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,101141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,-3,5,-1.19,71084801,283880,29.03,250,253,250,328,178,253,250.40,0.76,0,15602,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,268,-5.21,1.07,12,0.26,-48.00,233.00,573,20240603,-56.37,215,20250219,16.28,379,-34.04,20250225,215,16.28,20250219,467,-46.47,20240603,215,16.28,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250429,091143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,-3,5,-1.19,20963780,83716,8.56,250,252,250,328,178,253,250.42,0.76,0,8379,265,258,254,247,243,257,246,107,75,100,150,1,1,107240922,268,-5.21,1.07,12,0.08,-48.00,233.00,573,20240603,-56.37,215,20250219,16.28,379,-34.04,20250225,215,16.28,20250219,467,-46.47,20240603,215,16.28,20250219,0.01,Y,317240,100,107 억,,819167,N,N,0,N,00,N
20250428,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,-3,5,-1.17,244477384,967651,108.54,256,261,250,332,180,256,252.65,0.85,0,-93193,270,263,257,250,244,260,247,107,76,100,150,1,1,107240922,271,-5.27,1.09,12,0.90,-48.00,233.00,573,20240603,-55.85,215,20250219,17.67,379,-33.25,20250225,215,17.67,20250219,467,-45.82,20240603,215,17.67,20250219,0.01,Y,317240,100,107 억,,912360,N,N,304,N,00,N
20250428,151135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,252,-4,5,-1.56,237752351,940916,105.54,256,261,250,332,180,256,252.68,0.85,0,-87488,270,263,257,250,244,260,247,107,76,100,150,1,1,107240922,270,-5.25,1.08,12,0.88,-48.00,233.00,573,20240603,-56.02,215,20250219,17.21,379,-33.51,20250225,215,17.21,20250219,467,-46.04,20240603,215,17.21,20250219,0.01,Y,317240,100,107 억,,912360,N,N,304,N,00,N
20250428,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,252,-4,5,-1.56,211927378,838429,94.04,256,261,250,332,180,256,252.77,0.85,0,-73261,270,263,257,250,244,260,247,107,76,100,150,1,1,107240922,270,-5.25,1.08,12,0.78,-48.00,233.00,573,20240603,-56.02,215,20250219,17.21,379,-33.51,20250225,215,17.21,20250219,467,-46.04,20240603,215,17.21,20250219,0.01,Y,317240,100,107 억,,912360,N,N,304,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 161132 57 100.00 KOSDAQ 화학 N N N N N 254 1 2 0.40 194275680 773442 79.10 250 256 250 328 178 253 251.16 0.76 0 -11240 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 272 -5.29 1.09 12 0.72 -48.00 233.00 573 20240603 -55.67 215 20250219 18.14 379 -32.98 20250225 215 18.14 20250219 467 -45.61 20240603 215 18.14 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
3 20250429 151137 57 100.00 KOSDAQ 화학 N N N N N 251 -2 5 -0.79 184638954 735386 75.21 250 256 250 328 178 253 251.08 0.76 0 -9032 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 269 -5.23 1.08 12 0.69 -48.00 233.00 573 20240603 -56.20 215 20250219 16.74 379 -33.77 20250225 215 16.74 20250219 467 -46.25 20240603 215 16.74 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
4 20250429 141140 57 100.00 KOSDAQ 화학 N N N N N 253 0 3 0.00 160962476 641250 65.58 250 256 250 328 178 253 251.01 0.76 0 -4558 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 271 -5.27 1.09 12 0.60 -48.00 233.00 573 20240603 -55.85 215 20250219 17.67 379 -33.25 20250225 215 17.67 20250219 467 -45.82 20240603 215 17.67 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
5 20250429 131137 57 100.00 KOSDAQ 화학 N N N N N 253 0 3 0.00 151867046 605128 61.89 250 256 250 328 178 253 250.97 0.76 0 -7970 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 271 -5.27 1.09 12 0.56 -48.00 233.00 573 20240603 -55.85 215 20250219 17.67 379 -33.25 20250225 215 17.67 20250219 467 -45.82 20240603 215 17.67 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
6 20250429 121141 57 100.00 KOSDAQ 화학 N N N N N 255 2 2 0.79 130793075 522027 53.39 250 256 250 328 178 253 250.55 0.76 0 1840 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 273 -5.31 1.09 12 0.49 -48.00 233.00 573 20240603 -55.50 215 20250219 18.60 379 -32.72 20250225 215 18.60 20250219 467 -45.40 20240603 215 18.60 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
7 20250429 111139 57 100.00 KOSDAQ 화학 N N N N N 250 -3 5 -1.19 110479820 441314 45.13 250 253 250 328 178 253 250.34 0.76 0 6984 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 268 -5.21 1.07 12 0.41 -48.00 233.00 573 20240603 -56.37 215 20250219 16.28 379 -34.04 20250225 215 16.28 20250219 467 -46.47 20240603 215 16.28 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
8 20250429 101141 57 100.00 KOSDAQ 화학 N N N N N 250 -3 5 -1.19 71084801 283880 29.03 250 253 250 328 178 253 250.40 0.76 0 15602 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 268 -5.21 1.07 12 0.26 -48.00 233.00 573 20240603 -56.37 215 20250219 16.28 379 -34.04 20250225 215 16.28 20250219 467 -46.47 20240603 215 16.28 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
9 20250429 091143 57 100.00 KOSDAQ 화학 N N N N N 250 -3 5 -1.19 20963780 83716 8.56 250 252 250 328 178 253 250.42 0.76 0 8379 265 258 254 247 243 257 246 107 75 100 150 1 1 107240922 268 -5.21 1.07 12 0.08 -48.00 233.00 573 20240603 -56.37 215 20250219 16.28 379 -34.04 20250225 215 16.28 20250219 467 -46.47 20240603 215 16.28 20250219 0.01 Y 317240 100 107 억 819167 N N 0 N 00 N
10 20250428 161131 57 100.00 KOSDAQ 화학 N N N N N 253 -3 5 -1.17 244477384 967651 108.54 256 261 250 332 180 256 252.65 0.85 0 -93193 270 263 257 250 244 260 247 107 76 100 150 1 1 107240922 271 -5.27 1.09 12 0.90 -48.00 233.00 573 20240603 -55.85 215 20250219 17.67 379 -33.25 20250225 215 17.67 20250219 467 -45.82 20240603 215 17.67 20250219 0.01 Y 317240 100 107 억 912360 N N 304 N 00 N
11 20250428 151135 57 100.00 KOSDAQ 화학 N N N N N 252 -4 5 -1.56 237752351 940916 105.54 256 261 250 332 180 256 252.68 0.85 0 -87488 270 263 257 250 244 260 247 107 76 100 150 1 1 107240922 270 -5.25 1.08 12 0.88 -48.00 233.00 573 20240603 -56.02 215 20250219 17.21 379 -33.51 20250225 215 17.21 20250219 467 -46.04 20240603 215 17.21 20250219 0.01 Y 317240 100 107 억 912360 N N 304 N 00 N
12 20250428 141136 57 100.00 KOSDAQ 화학 N N N N N 252 -4 5 -1.56 211927378 838429 94.04 256 261 250 332 180 256 252.77 0.85 0 -73261 270 263 257 250 244 260 247 107 76 100 150 1 1 107240922 270 -5.25 1.08 12 0.78 -48.00 233.00 573 20240603 -56.02 215 20250219 17.21 379 -33.51 20250225 215 17.21 20250219 467 -46.04 20240603 215 17.21 20250219 0.01 Y 317240 100 107 억 912360 N N 304 N 00 N