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
393970/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
20250429,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12270,-30,5,-0.24,8864223900,709103,83.75,12390,12710,12160,15990,8610,12300,12500.86,0.22,0,-9383,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1816,-165.81,2.35,12,4.79,-74.00,5231.00,19390,20250306,-36.72,10880,20250307,12.78,19390,-36.72,20250306,10880,12.78,20250307,19390,-36.72,20250306,10880,12.78,20250307,2.36,Y,393970,500,73 억,,32425,N,N,1023,N,00,N
20250429,151241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,-10,5,-0.08,8492555320,678860,80.18,12390,12710,12160,15990,8610,12300,12510.02,0.22,0,-11681,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1819,-166.08,2.35,12,4.59,-74.00,5231.00,19390,20250306,-36.62,10880,20250307,12.96,19390,-36.62,20250306,10880,12.96,20250307,19390,-36.62,20250306,10880,12.96,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250429,141243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12410,110,2,0.89,7632011185,608760,71.90,12390,12710,12320,15990,8610,12300,12536.98,0.22,0,-11652,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1836,-167.70,2.37,12,4.11,-74.00,5231.00,19390,20250306,-36.00,10880,20250307,14.06,19390,-36.00,20250306,10880,14.06,20250307,19390,-36.00,20250306,10880,14.06,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250429,131239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12420,120,2,0.98,7092409285,565159,66.75,12390,12710,12370,15990,8610,12300,12549.41,0.22,0,-13533,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1838,-167.84,2.37,12,3.82,-74.00,5231.00,19390,20250306,-35.95,10880,20250307,14.15,19390,-35.95,20250306,10880,14.15,20250307,19390,-35.95,20250306,10880,14.15,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250429,121243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12480,180,2,1.46,6499674955,517404,61.11,12390,12710,12370,15990,8610,12300,12562.09,0.22,0,-7897,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1847,-168.65,2.39,12,3.50,-74.00,5231.00,19390,20250306,-35.64,10880,20250307,14.71,19390,-35.64,20250306,10880,14.71,20250307,19390,-35.64,20250306,10880,14.71,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250429,111241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,280,2,2.28,5598828620,445525,52.62,12390,12710,12370,15990,8610,12300,12566.81,0.22,0,20,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1861,-170.00,2.40,12,3.01,-74.00,5231.00,19390,20250306,-35.12,10880,20250307,15.62,19390,-35.12,20250306,10880,15.62,20250307,19390,-35.12,20250306,10880,15.62,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250429,101245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12560,260,2,2.11,3622770445,288666,34.09,12390,12690,12370,15990,8610,12300,12550.04,0.22,0,-17019,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1858,-169.73,2.40,12,1.95,-74.00,5231.00,19390,20250306,-35.22,10880,20250307,15.44,19390,-35.22,20250306,10880,15.44,20250307,19390,-35.22,20250306,10880,15.44,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250429,091246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12480,180,2,1.46,790288525,63487,7.50,12390,12560,12370,15990,8610,12300,12448.04,0.22,0,-3859,13626,12962,12626,11962,11626,12795,11795,74,3690,500,8610,10,1,14796820,1847,-168.65,2.39,12,0.43,-74.00,5231.00,19390,20250306,-35.64,10880,20250307,14.71,19390,-35.64,20250306,10880,14.71,20250307,19390,-35.64,20250306,10880,14.71,20250307,2.36,Y,393970,500,73 억,,32425,N,N,640,N,00,N
20250428,161233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12300,-740,5,-5.67,10546696620,827299,78.12,13160,13290,12290,16950,9130,13040,12749.07,0.14,0,11753,14013,13526,13273,12786,12533,13400,12660,74,3910,500,9120,10,1,14796820,1820,-166.22,2.35,12,5.59,-74.00,5231.00,19390,20250306,-36.57,10880,20250307,13.05,19390,-36.57,20250306,10880,13.05,20250307,19390,-36.57,20250306,10880,13.05,20250307,2.31,Y,393970,500,73 억,,20672,N,N,640,N,00,N
20250428,151238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12320,-720,5,-5.52,10001750760,783026,73.94,13160,13290,12300,16950,9130,13040,12772.94,0.14,0,8852,14013,13526,13273,12786,12533,13400,12660,74,3910,500,9120,10,1,14796820,1823,-166.49,2.36,12,5.29,-74.00,5231.00,19390,20250306,-36.46,10880,20250307,13.24,19390,-36.46,20250306,10880,13.24,20250307,19390,-36.46,20250306,10880,13.24,20250307,2.31,Y,393970,500,73 억,,20672,N,N,1376,N,00,N
20250428,141239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12430,-610,5,-4.68,8759388460,682646,64.46,13160,13290,12410,16950,9130,13040,12831.29,0.14,0,-4232,14013,13526,13273,12786,12533,13400,12660,74,3910,500,9120,10,1,14796820,1839,-167.97,2.38,12,4.61,-74.00,5231.00,19390,20250306,-35.89,10880,20250307,14.25,19390,-35.89,20250306,10880,14.25,20250307,19390,-35.89,20250306,10880,14.25,20250307,2.31,Y,393970,500,73 억,,20672,N,N,1376,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 161234 57 100.00 KOSDAQ 화학 N N N N N 12270 -30 5 -0.24 8864223900 709103 83.75 12390 12710 12160 15990 8610 12300 12500.86 0.22 0 -9383 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1816 -165.81 2.35 12 4.79 -74.00 5231.00 19390 20250306 -36.72 10880 20250307 12.78 19390 -36.72 20250306 10880 12.78 20250307 19390 -36.72 20250306 10880 12.78 20250307 2.36 Y 393970 500 73 억 32425 N N 1023 N 00 N
3 20250429 151241 57 100.00 KOSDAQ 화학 N N N N N 12290 -10 5 -0.08 8492555320 678860 80.18 12390 12710 12160 15990 8610 12300 12510.02 0.22 0 -11681 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1819 -166.08 2.35 12 4.59 -74.00 5231.00 19390 20250306 -36.62 10880 20250307 12.96 19390 -36.62 20250306 10880 12.96 20250307 19390 -36.62 20250306 10880 12.96 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
4 20250429 141243 57 100.00 KOSDAQ 화학 N N N N N 12410 110 2 0.89 7632011185 608760 71.90 12390 12710 12320 15990 8610 12300 12536.98 0.22 0 -11652 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1836 -167.70 2.37 12 4.11 -74.00 5231.00 19390 20250306 -36.00 10880 20250307 14.06 19390 -36.00 20250306 10880 14.06 20250307 19390 -36.00 20250306 10880 14.06 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
5 20250429 131239 57 100.00 KOSDAQ 화학 N N N N N 12420 120 2 0.98 7092409285 565159 66.75 12390 12710 12370 15990 8610 12300 12549.41 0.22 0 -13533 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1838 -167.84 2.37 12 3.82 -74.00 5231.00 19390 20250306 -35.95 10880 20250307 14.15 19390 -35.95 20250306 10880 14.15 20250307 19390 -35.95 20250306 10880 14.15 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
6 20250429 121243 57 100.00 KOSDAQ 화학 N N N N N 12480 180 2 1.46 6499674955 517404 61.11 12390 12710 12370 15990 8610 12300 12562.09 0.22 0 -7897 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1847 -168.65 2.39 12 3.50 -74.00 5231.00 19390 20250306 -35.64 10880 20250307 14.71 19390 -35.64 20250306 10880 14.71 20250307 19390 -35.64 20250306 10880 14.71 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
7 20250429 111241 57 100.00 KOSDAQ 화학 N N N N N 12580 280 2 2.28 5598828620 445525 52.62 12390 12710 12370 15990 8610 12300 12566.81 0.22 0 20 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1861 -170.00 2.40 12 3.01 -74.00 5231.00 19390 20250306 -35.12 10880 20250307 15.62 19390 -35.12 20250306 10880 15.62 20250307 19390 -35.12 20250306 10880 15.62 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
8 20250429 101245 57 100.00 KOSDAQ 화학 N N N N N 12560 260 2 2.11 3622770445 288666 34.09 12390 12690 12370 15990 8610 12300 12550.04 0.22 0 -17019 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1858 -169.73 2.40 12 1.95 -74.00 5231.00 19390 20250306 -35.22 10880 20250307 15.44 19390 -35.22 20250306 10880 15.44 20250307 19390 -35.22 20250306 10880 15.44 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
9 20250429 091246 57 100.00 KOSDAQ 화학 N N N N N 12480 180 2 1.46 790288525 63487 7.50 12390 12560 12370 15990 8610 12300 12448.04 0.22 0 -3859 13626 12962 12626 11962 11626 12795 11795 74 3690 500 8610 10 1 14796820 1847 -168.65 2.39 12 0.43 -74.00 5231.00 19390 20250306 -35.64 10880 20250307 14.71 19390 -35.64 20250306 10880 14.71 20250307 19390 -35.64 20250306 10880 14.71 20250307 2.36 Y 393970 500 73 억 32425 N N 640 N 00 N
10 20250428 161233 57 100.00 KOSDAQ 화학 N N N N N 12300 -740 5 -5.67 10546696620 827299 78.12 13160 13290 12290 16950 9130 13040 12749.07 0.14 0 11753 14013 13526 13273 12786 12533 13400 12660 74 3910 500 9120 10 1 14796820 1820 -166.22 2.35 12 5.59 -74.00 5231.00 19390 20250306 -36.57 10880 20250307 13.05 19390 -36.57 20250306 10880 13.05 20250307 19390 -36.57 20250306 10880 13.05 20250307 2.31 Y 393970 500 73 억 20672 N N 640 N 00 N
11 20250428 151238 57 100.00 KOSDAQ 화학 N N N N N 12320 -720 5 -5.52 10001750760 783026 73.94 13160 13290 12300 16950 9130 13040 12772.94 0.14 0 8852 14013 13526 13273 12786 12533 13400 12660 74 3910 500 9120 10 1 14796820 1823 -166.49 2.36 12 5.29 -74.00 5231.00 19390 20250306 -36.46 10880 20250307 13.24 19390 -36.46 20250306 10880 13.24 20250307 19390 -36.46 20250306 10880 13.24 20250307 2.31 Y 393970 500 73 억 20672 N N 1376 N 00 N
12 20250428 141239 57 100.00 KOSDAQ 화학 N N N N N 12430 -610 5 -4.68 8759388460 682646 64.46 13160 13290 12410 16950 9130 13040 12831.29 0.14 0 -4232 14013 13526 13273 12786 12533 13400 12660 74 3910 500 9120 10 1 14796820 1839 -167.97 2.38 12 4.61 -74.00 5231.00 19390 20250306 -35.89 10880 20250307 14.25 19390 -35.89 20250306 10880 14.25 20250307 19390 -35.89 20250306 10880 14.25 20250307 2.31 Y 393970 500 73 억 20672 N N 1376 N 00 N