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
489500/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
20250429,161351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,300,2,1.17,2242015825,86166,48.09,25850,26400,25650,33400,18000,25700,26019.76,3.23,0,10529,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1632,17.69,3.97,12,1.37,1470.00,6556.00,77800,20250225,-66.58,21050,20250409,23.52,77800,-66.58,20250225,21050,23.52,20250409,77800,-66.58,20250225,21050,23.52,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1261,N,00,N
20250429,151358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26050,350,2,1.36,2140282475,82261,45.91,25850,26400,25650,33400,18000,25700,26018.19,3.23,0,9793,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1635,17.72,3.97,12,1.31,1470.00,6556.00,77800,20250225,-66.52,21050,20250409,23.75,77800,-66.52,20250225,21050,23.75,20250409,77800,-66.52,20250225,21050,23.75,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250429,141401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,400,2,1.56,1854553775,71281,39.78,25850,26400,25650,33400,18000,25700,26017.51,3.23,0,6475,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1639,17.76,3.98,12,1.14,1470.00,6556.00,77800,20250225,-66.45,21050,20250409,23.99,77800,-66.45,20250225,21050,23.99,20250409,77800,-66.45,20250225,21050,23.99,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250429,131357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,400,2,1.56,1668319350,64161,35.81,25850,26400,25650,33400,18000,25700,26002.08,3.23,0,7137,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1639,17.76,3.98,12,1.02,1470.00,6556.00,77800,20250225,-66.45,21050,20250409,23.99,77800,-66.45,20250225,21050,23.99,20250409,77800,-66.45,20250225,21050,23.99,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250429,121401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26250,550,2,2.14,1506115875,57936,32.33,25850,26400,25650,33400,18000,25700,25996.20,3.23,0,8914,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1648,17.86,4.00,12,0.92,1470.00,6556.00,77800,20250225,-66.26,21050,20250409,24.70,77800,-66.26,20250225,21050,24.70,20250409,77800,-66.26,20250225,21050,24.70,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250429,111400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26100,400,2,1.56,1283420850,49457,27.60,25850,26300,25650,33400,18000,25700,25950.24,3.23,0,8291,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1639,17.76,3.98,12,0.79,1470.00,6556.00,77800,20250225,-66.45,21050,20250409,23.99,77800,-66.45,20250225,21050,23.99,20250409,77800,-66.45,20250225,21050,23.99,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250429,101403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,300,2,1.17,858869450,33191,18.52,25850,26150,25650,33400,18000,25700,25876.58,3.23,0,1467,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1632,17.69,3.97,12,0.53,1470.00,6556.00,77800,20250225,-66.58,21050,20250409,23.52,77800,-66.58,20250225,21050,23.52,20250409,77800,-66.58,20250225,21050,23.52,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250429,091405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25700,0,3,0.00,275183200,10635,5.93,25850,26150,25650,33400,18000,25700,25875.24,3.23,0,-1314,27400,26550,25950,25100,24500,26250,24800,6,7700,100,17990,50,1,6278056,1613,17.48,3.92,12,0.17,1470.00,6556.00,77800,20250225,-66.97,21050,20250409,22.09,77800,-66.97,20250225,21050,22.09,20250409,77800,-66.97,20250225,21050,22.09,20250409,1.29,Y,489500,100,6 억,,202695,N,N,1920,N,00,N
20250428,161349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25700,-1250,5,-4.64,4596372325,177563,102.31,26700,26800,25350,35000,18900,26950,25883.73,2.88,0,17543,28550,27750,27300,26500,26050,27525,26275,6,8050,100,18860,50,1,6278056,1613,17.48,3.92,12,2.83,1470.00,6556.00,77800,20250225,-66.97,21050,20250409,22.09,77800,-66.97,20250225,21050,22.09,20250409,77800,-66.97,20250225,21050,22.09,20250409,1.23,Y,489500,100,6 억,,181106,N,N,1920,N,00,N
20250428,151356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25600,-1350,5,-5.01,4443728325,171623,98.89,26700,26800,25350,35000,18900,26950,25889.60,2.88,0,14944,28550,27750,27300,26500,26050,27525,26275,6,8050,100,18860,50,1,6278056,1607,17.41,3.90,12,2.73,1470.00,6556.00,77800,20250225,-67.10,21050,20250409,21.62,77800,-67.10,20250225,21050,21.62,20250409,77800,-67.10,20250225,21050,21.62,20250409,1.23,Y,489500,100,6 억,,181106,N,N,468,N,00,N
20250428,141357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25650,-1300,5,-4.82,4019193525,155067,89.35,26700,26800,25350,35000,18900,26950,25916.08,2.88,0,10988,28550,27750,27300,26500,26050,27525,26275,6,8050,100,18860,50,1,6278056,1610,17.45,3.91,12,2.47,1470.00,6556.00,77800,20250225,-67.03,21050,20250409,21.85,77800,-67.03,20250225,21050,21.85,20250409,77800,-67.03,20250225,21050,21.85,20250409,1.23,Y,489500,100,6 억,,181106,N,N,468,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 161351 57 100.00 KOSDAQ 화학 N N N N N 26000 300 2 1.17 2242015825 86166 48.09 25850 26400 25650 33400 18000 25700 26019.76 3.23 0 10529 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1632 17.69 3.97 12 1.37 1470.00 6556.00 77800 20250225 -66.58 21050 20250409 23.52 77800 -66.58 20250225 21050 23.52 20250409 77800 -66.58 20250225 21050 23.52 20250409 1.29 Y 489500 100 6 억 202695 N N 1261 N 00 N
3 20250429 151358 57 100.00 KOSDAQ 화학 N N N N N 26050 350 2 1.36 2140282475 82261 45.91 25850 26400 25650 33400 18000 25700 26018.19 3.23 0 9793 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1635 17.72 3.97 12 1.31 1470.00 6556.00 77800 20250225 -66.52 21050 20250409 23.75 77800 -66.52 20250225 21050 23.75 20250409 77800 -66.52 20250225 21050 23.75 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
4 20250429 141401 57 100.00 KOSDAQ 화학 N N N N N 26100 400 2 1.56 1854553775 71281 39.78 25850 26400 25650 33400 18000 25700 26017.51 3.23 0 6475 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1639 17.76 3.98 12 1.14 1470.00 6556.00 77800 20250225 -66.45 21050 20250409 23.99 77800 -66.45 20250225 21050 23.99 20250409 77800 -66.45 20250225 21050 23.99 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
5 20250429 131357 57 100.00 KOSDAQ 화학 N N N N N 26100 400 2 1.56 1668319350 64161 35.81 25850 26400 25650 33400 18000 25700 26002.08 3.23 0 7137 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1639 17.76 3.98 12 1.02 1470.00 6556.00 77800 20250225 -66.45 21050 20250409 23.99 77800 -66.45 20250225 21050 23.99 20250409 77800 -66.45 20250225 21050 23.99 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
6 20250429 121401 57 100.00 KOSDAQ 화학 N N N N N 26250 550 2 2.14 1506115875 57936 32.33 25850 26400 25650 33400 18000 25700 25996.20 3.23 0 8914 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1648 17.86 4.00 12 0.92 1470.00 6556.00 77800 20250225 -66.26 21050 20250409 24.70 77800 -66.26 20250225 21050 24.70 20250409 77800 -66.26 20250225 21050 24.70 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
7 20250429 111400 57 100.00 KOSDAQ 화학 N N N N N 26100 400 2 1.56 1283420850 49457 27.60 25850 26300 25650 33400 18000 25700 25950.24 3.23 0 8291 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1639 17.76 3.98 12 0.79 1470.00 6556.00 77800 20250225 -66.45 21050 20250409 23.99 77800 -66.45 20250225 21050 23.99 20250409 77800 -66.45 20250225 21050 23.99 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
8 20250429 101403 57 100.00 KOSDAQ 화학 N N N N N 26000 300 2 1.17 858869450 33191 18.52 25850 26150 25650 33400 18000 25700 25876.58 3.23 0 1467 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1632 17.69 3.97 12 0.53 1470.00 6556.00 77800 20250225 -66.58 21050 20250409 23.52 77800 -66.58 20250225 21050 23.52 20250409 77800 -66.58 20250225 21050 23.52 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
9 20250429 091405 57 100.00 KOSDAQ 화학 N N N N N 25700 0 3 0.00 275183200 10635 5.93 25850 26150 25650 33400 18000 25700 25875.24 3.23 0 -1314 27400 26550 25950 25100 24500 26250 24800 6 7700 100 17990 50 1 6278056 1613 17.48 3.92 12 0.17 1470.00 6556.00 77800 20250225 -66.97 21050 20250409 22.09 77800 -66.97 20250225 21050 22.09 20250409 77800 -66.97 20250225 21050 22.09 20250409 1.29 Y 489500 100 6 억 202695 N N 1920 N 00 N
10 20250428 161349 57 100.00 KOSDAQ 화학 N N N N N 25700 -1250 5 -4.64 4596372325 177563 102.31 26700 26800 25350 35000 18900 26950 25883.73 2.88 0 17543 28550 27750 27300 26500 26050 27525 26275 6 8050 100 18860 50 1 6278056 1613 17.48 3.92 12 2.83 1470.00 6556.00 77800 20250225 -66.97 21050 20250409 22.09 77800 -66.97 20250225 21050 22.09 20250409 77800 -66.97 20250225 21050 22.09 20250409 1.23 Y 489500 100 6 억 181106 N N 1920 N 00 N
11 20250428 151356 57 100.00 KOSDAQ 화학 N N N N N 25600 -1350 5 -5.01 4443728325 171623 98.89 26700 26800 25350 35000 18900 26950 25889.60 2.88 0 14944 28550 27750 27300 26500 26050 27525 26275 6 8050 100 18860 50 1 6278056 1607 17.41 3.90 12 2.73 1470.00 6556.00 77800 20250225 -67.10 21050 20250409 21.62 77800 -67.10 20250225 21050 21.62 20250409 77800 -67.10 20250225 21050 21.62 20250409 1.23 Y 489500 100 6 억 181106 N N 468 N 00 N
12 20250428 141357 57 100.00 KOSDAQ 화학 N N N N N 25650 -1300 5 -4.82 4019193525 155067 89.35 26700 26800 25350 35000 18900 26950 25916.08 2.88 0 10988 28550 27750 27300 26500 26050 27525 26275 6 8050 100 18860 50 1 6278056 1610 17.45 3.91 12 2.47 1470.00 6556.00 77800 20250225 -67.03 21050 20250409 21.85 77800 -67.03 20250225 21050 21.85 20250409 77800 -67.03 20250225 21050 21.85 20250409 1.23 Y 489500 100 6 억 181106 N N 468 N 00 N