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
104830/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
20250429,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,300,2,1.55,547741765,28075,124.40,19300,19670,19270,25050,13510,19300,19509.95,16.45,0,9912,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2471,7.77,0.51,12,0.22,2523.00,38164.00,38200,20240611,-48.69,16450,20241209,19.15,23850,-17.82,20250221,17080,14.75,20250102,38200,-48.69,20240611,16450,19.15,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,691,N,00,N
20250429,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19650,350,2,1.81,525067285,26919,119.27,19300,19670,19270,25050,13510,19300,19505.45,16.45,0,9582,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2477,7.79,0.51,12,0.21,2523.00,38164.00,38200,20240611,-48.56,16450,20241209,19.45,23850,-17.61,20250221,17080,15.05,20250102,38200,-48.56,20240611,16450,19.45,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250429,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19640,340,2,1.76,470027960,24115,106.85,19300,19670,19270,25050,13510,19300,19491.10,16.45,0,9507,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2476,7.78,0.51,12,0.19,2523.00,38164.00,38200,20240611,-48.59,16450,20241209,19.39,23850,-17.65,20250221,17080,14.99,20250102,38200,-48.59,20240611,16450,19.39,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250429,130759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19620,320,2,1.66,409602860,21040,93.23,19300,19670,19270,25050,13510,19300,19467.82,16.45,0,9084,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2474,7.78,0.51,12,0.17,2523.00,38164.00,38200,20240611,-48.64,16450,20241209,19.27,23850,-17.74,20250221,17080,14.87,20250102,38200,-48.64,20240611,16450,19.27,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250429,120802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19630,330,2,1.71,365202040,18777,83.20,19300,19670,19270,25050,13510,19300,19449.43,16.45,0,8614,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2475,7.78,0.51,12,0.15,2523.00,38164.00,38200,20240611,-48.61,16450,20241209,19.33,23850,-17.69,20250221,17080,14.93,20250102,38200,-48.61,20240611,16450,19.33,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250429,110800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19560,260,2,1.35,309157050,15919,70.53,19300,19570,19270,25050,13510,19300,19420.63,16.45,0,8513,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2466,7.75,0.51,12,0.13,2523.00,38164.00,38200,20240611,-48.80,16450,20241209,18.91,23850,-17.99,20250221,17080,14.52,20250102,38200,-48.80,20240611,16450,18.91,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250429,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19370,70,2,0.36,76394560,3949,17.50,19300,19430,19270,25050,13510,19300,19345.29,16.45,0,-712,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2442,7.68,0.51,12,0.03,2523.00,38164.00,38200,20240611,-49.29,16450,20241209,17.75,23850,-18.78,20250221,17080,13.41,20250102,38200,-49.29,20240611,16450,17.75,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250429,090802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19370,70,2,0.36,26651800,1376,6.10,19300,19430,19270,25050,13510,19300,19369.04,16.45,0,46,19733,19516,19383,19166,19033,19450,19100,63,5750,500,13890,10,1,12608000,2442,7.68,0.51,12,0.01,2523.00,38164.00,38200,20240611,-49.29,16450,20241209,17.75,23850,-18.78,20250221,17080,13.41,20250102,38200,-49.29,20240611,16450,17.75,20241209,1.33,Y,104830,500,63 억,,2073996,N,N,247,N,00,N
20250428,160754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,-240,5,-1.23,434767915,22446,65.55,19540,19600,19250,25400,13680,19540,19369.44,16.45,0,-707,19733,19636,19493,19396,19253,19685,19445,63,5860,500,14060,10,1,12608000,2433,7.65,0.51,12,0.18,2523.00,38164.00,38200,20240611,-49.48,16450,20241209,17.33,23850,-19.08,20250221,17080,13.00,20250102,38200,-49.48,20240611,16450,17.33,20241209,1.30,Y,104830,500,63 억,,2074149,N,N,247,N,00,N
20250428,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19290,-250,5,-1.28,415564195,21450,62.64,19540,19600,19280,25400,13680,19540,19373.54,16.45,0,-769,19733,19636,19493,19396,19253,19685,19445,63,5860,500,14060,10,1,12608000,2432,7.65,0.51,12,0.17,2523.00,38164.00,38200,20240611,-49.50,16450,20241209,17.26,23850,-19.12,20250221,17080,12.94,20250102,38200,-49.50,20240611,16450,17.26,20241209,1.30,Y,104830,500,63 억,,2074149,N,N,0,N,00,N
20250428,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19340,-200,5,-1.02,301863910,15561,45.44,19540,19600,19300,25400,13680,19540,19398.66,16.45,0,1112,19733,19636,19493,19396,19253,19685,19445,63,5860,500,14060,10,1,12608000,2438,7.67,0.51,12,0.12,2523.00,38164.00,38200,20240611,-49.37,16450,20241209,17.57,23850,-18.91,20250221,17080,13.23,20250102,38200,-49.37,20240611,16450,17.57,20241209,1.30,Y,104830,500,63 억,,2074149,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 160755 55 60.00 KOSDAQ 화학 N N N Y 60 N 19600 300 2 1.55 547741765 28075 124.40 19300 19670 19270 25050 13510 19300 19509.95 16.45 0 9912 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2471 7.77 0.51 12 0.22 2523.00 38164.00 38200 20240611 -48.69 16450 20241209 19.15 23850 -17.82 20250221 17080 14.75 20250102 38200 -48.69 20240611 16450 19.15 20241209 1.33 Y 104830 500 63 억 2073996 N N 691 N 00 N
3 20250429 150759 55 60.00 KOSDAQ 화학 N N N Y 60 N 19650 350 2 1.81 525067285 26919 119.27 19300 19670 19270 25050 13510 19300 19505.45 16.45 0 9582 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2477 7.79 0.51 12 0.21 2523.00 38164.00 38200 20240611 -48.56 16450 20241209 19.45 23850 -17.61 20250221 17080 15.05 20250102 38200 -48.56 20240611 16450 19.45 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
4 20250429 140800 55 60.00 KOSDAQ 화학 N N N Y 60 N 19640 340 2 1.76 470027960 24115 106.85 19300 19670 19270 25050 13510 19300 19491.10 16.45 0 9507 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2476 7.78 0.51 12 0.19 2523.00 38164.00 38200 20240611 -48.59 16450 20241209 19.39 23850 -17.65 20250221 17080 14.99 20250102 38200 -48.59 20240611 16450 19.39 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
5 20250429 130759 55 60.00 KOSDAQ 화학 N N N Y 60 N 19620 320 2 1.66 409602860 21040 93.23 19300 19670 19270 25050 13510 19300 19467.82 16.45 0 9084 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2474 7.78 0.51 12 0.17 2523.00 38164.00 38200 20240611 -48.64 16450 20241209 19.27 23850 -17.74 20250221 17080 14.87 20250102 38200 -48.64 20240611 16450 19.27 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
6 20250429 120802 55 60.00 KOSDAQ 화학 N N N Y 60 N 19630 330 2 1.71 365202040 18777 83.20 19300 19670 19270 25050 13510 19300 19449.43 16.45 0 8614 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2475 7.78 0.51 12 0.15 2523.00 38164.00 38200 20240611 -48.61 16450 20241209 19.33 23850 -17.69 20250221 17080 14.93 20250102 38200 -48.61 20240611 16450 19.33 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
7 20250429 110800 55 60.00 KOSDAQ 화학 N N N Y 60 N 19560 260 2 1.35 309157050 15919 70.53 19300 19570 19270 25050 13510 19300 19420.63 16.45 0 8513 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2466 7.75 0.51 12 0.13 2523.00 38164.00 38200 20240611 -48.80 16450 20241209 18.91 23850 -17.99 20250221 17080 14.52 20250102 38200 -48.80 20240611 16450 18.91 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
8 20250429 100802 55 60.00 KOSDAQ 화학 N N N Y 60 N 19370 70 2 0.36 76394560 3949 17.50 19300 19430 19270 25050 13510 19300 19345.29 16.45 0 -712 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2442 7.68 0.51 12 0.03 2523.00 38164.00 38200 20240611 -49.29 16450 20241209 17.75 23850 -18.78 20250221 17080 13.41 20250102 38200 -49.29 20240611 16450 17.75 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
9 20250429 090802 55 60.00 KOSDAQ 화학 N N N Y 60 N 19370 70 2 0.36 26651800 1376 6.10 19300 19430 19270 25050 13510 19300 19369.04 16.45 0 46 19733 19516 19383 19166 19033 19450 19100 63 5750 500 13890 10 1 12608000 2442 7.68 0.51 12 0.01 2523.00 38164.00 38200 20240611 -49.29 16450 20241209 17.75 23850 -18.78 20250221 17080 13.41 20250102 38200 -49.29 20240611 16450 17.75 20241209 1.33 Y 104830 500 63 억 2073996 N N 247 N 00 N
10 20250428 160754 55 60.00 KOSDAQ 화학 N N N Y 60 N 19300 -240 5 -1.23 434767915 22446 65.55 19540 19600 19250 25400 13680 19540 19369.44 16.45 0 -707 19733 19636 19493 19396 19253 19685 19445 63 5860 500 14060 10 1 12608000 2433 7.65 0.51 12 0.18 2523.00 38164.00 38200 20240611 -49.48 16450 20241209 17.33 23850 -19.08 20250221 17080 13.00 20250102 38200 -49.48 20240611 16450 17.33 20241209 1.30 Y 104830 500 63 억 2074149 N N 247 N 00 N
11 20250428 150758 55 60.00 KOSDAQ 화학 N N N Y 60 N 19290 -250 5 -1.28 415564195 21450 62.64 19540 19600 19280 25400 13680 19540 19373.54 16.45 0 -769 19733 19636 19493 19396 19253 19685 19445 63 5860 500 14060 10 1 12608000 2432 7.65 0.51 12 0.17 2523.00 38164.00 38200 20240611 -49.50 16450 20241209 17.26 23850 -19.12 20250221 17080 12.94 20250102 38200 -49.50 20240611 16450 17.26 20241209 1.30 Y 104830 500 63 억 2074149 N N 0 N 00 N
12 20250428 140758 55 60.00 KOSDAQ 화학 N N N Y 60 N 19340 -200 5 -1.02 301863910 15561 45.44 19540 19600 19300 25400 13680 19540 19398.66 16.45 0 1112 19733 19636 19493 19396 19253 19685 19445 63 5860 500 14060 10 1 12608000 2438 7.67 0.51 12 0.12 2523.00 38164.00 38200 20240611 -49.37 16450 20241209 17.57 23850 -18.91 20250221 17080 13.23 20250102 38200 -49.37 20240611 16450 17.57 20241209 1.30 Y 104830 500 63 억 2074149 N N 0 N 00 N