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
251970/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
20250429,161031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55500,800,2,1.46,3489166150,63694,96.25,54700,56100,53700,71100,38300,54700,54780.14,12.82,0,15790,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6882,21.05,2.59,12,0.51,2637.00,21422.00,57800,20250417,-3.98,24000,20240418,131.25,57800,-3.98,20250417,40100,38.40,20250311,57800,-3.98,20250417,25250,119.80,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,2204,N,00,N
20250429,151035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55500,800,2,1.46,3386027950,61830,93.44,54700,56100,53700,71100,38300,54700,54763.51,12.82,0,15363,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6882,21.05,2.59,12,0.50,2637.00,21422.00,57800,20250417,-3.98,24000,20240418,131.25,57800,-3.98,20250417,40100,38.40,20250311,57800,-3.98,20250417,25250,119.80,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250429,141037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54900,200,2,0.37,2959137500,54107,81.76,54700,56100,53700,71100,38300,54700,54690.47,12.82,0,15807,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6808,20.82,2.56,12,0.44,2637.00,21422.00,57800,20250417,-5.02,24000,20240418,128.75,57800,-5.02,20250417,40100,36.91,20250311,57800,-5.02,20250417,25250,117.43,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250429,131035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55000,300,2,0.55,2533335950,46338,70.02,54700,56100,53700,71100,38300,54700,54670.81,12.82,0,13406,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6820,20.86,2.57,12,0.37,2637.00,21422.00,57800,20250417,-4.84,24000,20240418,129.17,57800,-4.84,20250417,40100,37.16,20250311,57800,-4.84,20250417,25250,117.82,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250429,121038,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54600,-100,5,-0.18,2039984750,37314,56.39,54700,56100,53700,71100,38300,54700,54670.76,12.82,0,8256,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6770,20.71,2.55,12,0.30,2637.00,21422.00,57800,20250417,-5.54,24000,20240418,127.50,57800,-5.54,20250417,40100,36.16,20250311,57800,-5.54,20250417,25250,116.24,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250429,111037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54400,-300,5,-0.55,1464049550,26741,40.41,54700,56100,53700,71100,38300,54700,54749.24,12.82,0,2662,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6746,20.63,2.54,12,0.22,2637.00,21422.00,57800,20250417,-5.88,24000,20240418,126.67,57800,-5.88,20250417,40100,35.66,20250311,57800,-5.88,20250417,25250,115.45,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250429,101039,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55000,300,2,0.55,776118400,14069,21.26,54700,56100,54600,71100,38300,54700,55165.14,12.82,0,321,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6820,20.86,2.57,12,0.11,2637.00,21422.00,57800,20250417,-4.84,24000,20240418,129.17,57800,-4.84,20250417,40100,37.16,20250311,57800,-4.84,20250417,25250,117.82,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250429,091040,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54700,0,3,0.00,310057700,5582,8.44,54700,56100,54700,71100,38300,54700,55545.99,12.82,0,-847,56566,55632,54066,53132,51566,54850,52350,62,16400,500,40470,100,1,12400000,6783,20.74,2.55,12,0.05,2637.00,21422.00,57800,20250417,-5.36,24000,20240418,127.92,57800,-5.36,20250417,40100,36.41,20250311,57800,-5.36,20250417,25250,116.63,20240429,0.32,Y,251970,500,62 억,,1589592,N,N,1070,N,00,N
20250428,161029,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54700,200,2,0.37,3548170450,66174,206.54,54900,55000,52500,70800,38200,54500,53618.80,12.65,0,18026,55700,55100,54200,53600,52700,55400,53900,62,16300,500,40330,100,1,12400000,6783,20.74,2.55,12,0.53,2637.00,21422.00,57800,20250417,-5.36,23100,20240417,136.80,57800,-5.36,20250417,40100,36.41,20250311,57800,-5.36,20250417,25250,116.63,20240429,0.36,Y,251970,500,62 억,,1568004,N,N,1070,N,00,N
20250428,151034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54600,100,2,0.18,3471417950,64769,202.16,54900,55000,52500,70800,38200,54500,53596.91,12.65,0,17956,55700,55100,54200,53600,52700,55400,53900,62,16300,500,40330,100,1,12400000,6770,20.71,2.55,12,0.52,2637.00,21422.00,57800,20250417,-5.54,23100,20240417,136.36,57800,-5.54,20250417,40100,36.16,20250311,57800,-5.54,20250417,25250,116.24,20240429,0.36,Y,251970,500,62 억,,1568004,N,N,309,N,00,N
20250428,141035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54500,0,3,0.00,3021108050,56524,176.42,54900,54900,52500,70800,38200,54500,53448.24,12.65,0,18920,55700,55100,54200,53600,52700,55400,53900,62,16300,500,40330,100,1,12400000,6758,20.67,2.54,12,0.46,2637.00,21422.00,57800,20250417,-5.71,23100,20240417,135.93,57800,-5.71,20250417,40100,35.91,20250311,57800,-5.71,20250417,25250,115.84,20240429,0.36,Y,251970,500,62 억,,1568004,N,N,309,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 161031 55 60.00 KOSDAQ 화학 N N N Y 60 N 55500 800 2 1.46 3489166150 63694 96.25 54700 56100 53700 71100 38300 54700 54780.14 12.82 0 15790 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6882 21.05 2.59 12 0.51 2637.00 21422.00 57800 20250417 -3.98 24000 20240418 131.25 57800 -3.98 20250417 40100 38.40 20250311 57800 -3.98 20250417 25250 119.80 20240429 0.32 Y 251970 500 62 억 1589592 N N 2204 N 00 N
3 20250429 151035 55 60.00 KOSDAQ 화학 N N N Y 60 N 55500 800 2 1.46 3386027950 61830 93.44 54700 56100 53700 71100 38300 54700 54763.51 12.82 0 15363 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6882 21.05 2.59 12 0.50 2637.00 21422.00 57800 20250417 -3.98 24000 20240418 131.25 57800 -3.98 20250417 40100 38.40 20250311 57800 -3.98 20250417 25250 119.80 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
4 20250429 141037 55 60.00 KOSDAQ 화학 N N N Y 60 N 54900 200 2 0.37 2959137500 54107 81.76 54700 56100 53700 71100 38300 54700 54690.47 12.82 0 15807 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6808 20.82 2.56 12 0.44 2637.00 21422.00 57800 20250417 -5.02 24000 20240418 128.75 57800 -5.02 20250417 40100 36.91 20250311 57800 -5.02 20250417 25250 117.43 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
5 20250429 131035 55 60.00 KOSDAQ 화학 N N N Y 60 N 55000 300 2 0.55 2533335950 46338 70.02 54700 56100 53700 71100 38300 54700 54670.81 12.82 0 13406 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6820 20.86 2.57 12 0.37 2637.00 21422.00 57800 20250417 -4.84 24000 20240418 129.17 57800 -4.84 20250417 40100 37.16 20250311 57800 -4.84 20250417 25250 117.82 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
6 20250429 121038 55 60.00 KOSDAQ 화학 N N N Y 60 N 54600 -100 5 -0.18 2039984750 37314 56.39 54700 56100 53700 71100 38300 54700 54670.76 12.82 0 8256 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6770 20.71 2.55 12 0.30 2637.00 21422.00 57800 20250417 -5.54 24000 20240418 127.50 57800 -5.54 20250417 40100 36.16 20250311 57800 -5.54 20250417 25250 116.24 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
7 20250429 111037 55 60.00 KOSDAQ 화학 N N N Y 60 N 54400 -300 5 -0.55 1464049550 26741 40.41 54700 56100 53700 71100 38300 54700 54749.24 12.82 0 2662 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6746 20.63 2.54 12 0.22 2637.00 21422.00 57800 20250417 -5.88 24000 20240418 126.67 57800 -5.88 20250417 40100 35.66 20250311 57800 -5.88 20250417 25250 115.45 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
8 20250429 101039 55 60.00 KOSDAQ 화학 N N N Y 60 N 55000 300 2 0.55 776118400 14069 21.26 54700 56100 54600 71100 38300 54700 55165.14 12.82 0 321 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6820 20.86 2.57 12 0.11 2637.00 21422.00 57800 20250417 -4.84 24000 20240418 129.17 57800 -4.84 20250417 40100 37.16 20250311 57800 -4.84 20250417 25250 117.82 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
9 20250429 091040 55 60.00 KOSDAQ 화학 N N N Y 60 N 54700 0 3 0.00 310057700 5582 8.44 54700 56100 54700 71100 38300 54700 55545.99 12.82 0 -847 56566 55632 54066 53132 51566 54850 52350 62 16400 500 40470 100 1 12400000 6783 20.74 2.55 12 0.05 2637.00 21422.00 57800 20250417 -5.36 24000 20240418 127.92 57800 -5.36 20250417 40100 36.41 20250311 57800 -5.36 20250417 25250 116.63 20240429 0.32 Y 251970 500 62 억 1589592 N N 1070 N 00 N
10 20250428 161029 55 60.00 KOSDAQ 화학 N N N Y 60 N 54700 200 2 0.37 3548170450 66174 206.54 54900 55000 52500 70800 38200 54500 53618.80 12.65 0 18026 55700 55100 54200 53600 52700 55400 53900 62 16300 500 40330 100 1 12400000 6783 20.74 2.55 12 0.53 2637.00 21422.00 57800 20250417 -5.36 23100 20240417 136.80 57800 -5.36 20250417 40100 36.41 20250311 57800 -5.36 20250417 25250 116.63 20240429 0.36 Y 251970 500 62 억 1568004 N N 1070 N 00 N
11 20250428 151034 55 60.00 KOSDAQ 화학 N N N Y 60 N 54600 100 2 0.18 3471417950 64769 202.16 54900 55000 52500 70800 38200 54500 53596.91 12.65 0 17956 55700 55100 54200 53600 52700 55400 53900 62 16300 500 40330 100 1 12400000 6770 20.71 2.55 12 0.52 2637.00 21422.00 57800 20250417 -5.54 23100 20240417 136.36 57800 -5.54 20250417 40100 36.16 20250311 57800 -5.54 20250417 25250 116.24 20240429 0.36 Y 251970 500 62 억 1568004 N N 309 N 00 N
12 20250428 141035 55 60.00 KOSDAQ 화학 N N N Y 60 N 54500 0 3 0.00 3021108050 56524 176.42 54900 54900 52500 70800 38200 54500 53448.24 12.65 0 18920 55700 55100 54200 53600 52700 55400 53900 62 16300 500 40330 100 1 12400000 6758 20.67 2.54 12 0.46 2637.00 21422.00 57800 20250417 -5.71 23100 20240417 135.93 57800 -5.71 20250417 40100 35.91 20250311 57800 -5.71 20250417 25250 115.84 20240429 0.36 Y 251970 500 62 억 1568004 N N 309 N 00 N