ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022220/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
20250430,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-3,5,-0.32,73497911,80356,305.65,930,930,910,1207,651,929,914.65,1.12,0,3316,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,480,-25.03,0.49,12,0.16,-37.00,1892.00,1412,20240826,-34.42,801,20241210,15.61,1132,-18.20,20250110,840,10.24,20250407,1412,-34.42,20240826,801,15.61,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-14,5,-1.51,72050666,78779,299.65,930,930,910,1207,651,929,914.59,1.12,0,4380,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,474,-24.73,0.48,12,0.15,-37.00,1892.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,840,8.93,20250407,1412,-35.20,20240826,801,14.23,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,140342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-12,5,-1.29,59286904,64783,246.42,930,930,911,1207,651,929,915.16,1.12,0,4274,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,475,-24.78,0.48,12,0.13,-37.00,1892.00,1412,20240826,-35.06,801,20241210,14.48,1132,-18.99,20250110,840,9.17,20250407,1412,-35.06,20240826,801,14.48,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-17,5,-1.83,48948845,53480,203.42,930,930,911,1207,651,929,915.27,1.12,0,1262,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,472,-24.65,0.48,12,0.10,-37.00,1892.00,1412,20240826,-35.41,801,20241210,13.86,1132,-19.43,20250110,840,8.57,20250407,1412,-35.41,20240826,801,13.86,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-14,5,-1.51,45395046,49585,188.61,930,930,911,1207,651,929,915.50,1.12,0,2798,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,474,-24.73,0.48,12,0.10,-37.00,1892.00,1412,20240826,-35.20,801,20241210,14.23,1132,-19.17,20250110,840,8.93,20250407,1412,-35.20,20240826,801,14.23,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-4,5,-0.43,6755601,7336,27.90,930,930,915,1207,651,929,920.88,1.12,0,-1154,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,479,-25.00,0.49,12,0.01,-37.00,1892.00,1412,20240826,-34.49,801,20241210,15.48,1132,-18.29,20250110,840,10.12,20250407,1412,-34.49,20240826,801,15.48,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,100345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-3,5,-0.32,5909578,6420,24.42,930,930,915,1207,651,929,920.50,1.12,0,-591,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,480,-25.03,0.49,12,0.01,-37.00,1892.00,1412,20240826,-34.42,801,20241210,15.61,1132,-18.20,20250110,840,10.24,20250407,1412,-34.42,20240826,801,15.61,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250430,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,0,3,0.00,203549,219,0.83,930,930,928,1207,651,929,929.45,1.12,0,-104,935,932,926,923,917,933,924,259,278,500,590,1,1,51794579,481,-25.11,0.49,12,0.00,-37.00,1892.00,1412,20240826,-34.21,801,20241210,15.98,1132,-17.93,20250110,840,10.60,20250407,1412,-34.21,20240826,801,15.98,20241210,1.31,Y,022220,500,258 억,,577774,N,N,1802,N,00,N
20250429,160338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,4,2,0.43,24337520,26290,62.06,921,929,920,1202,648,925,925.68,1.01,0,-723,935,930,926,921,917,928,919,259,277,500,590,1,1,51794579,481,-25.11,0.49,12,0.05,-37.00,1892.00,1412,20240826,-34.21,801,20241210,15.98,1132,-17.93,20250110,840,10.60,20250407,1412,-34.21,20240826,801,15.98,20241210,1.31,Y,022220,500,258 억,,521007,N,N,1802,N,00,N
20250429,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,2,2,0.22,17562399,18947,44.73,921,929,921,1202,648,925,926.92,1.01,0,531,935,930,926,921,917,928,919,259,277,500,590,1,1,51794579,480,-25.05,0.49,12,0.04,-37.00,1892.00,1412,20240826,-34.35,801,20241210,15.73,1132,-18.11,20250110,840,10.36,20250407,1412,-34.35,20240826,801,15.73,20241210,1.31,Y,022220,500,258 억,,521007,N,N,2972,N,00,N
20250429,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,4,2,0.43,15896837,17152,40.49,921,929,921,1202,648,925,926.82,1.01,0,-8,935,930,926,921,917,928,919,259,277,500,590,1,1,51794579,481,-25.11,0.49,12,0.03,-37.00,1892.00,1412,20240826,-34.21,801,20241210,15.98,1132,-17.93,20250110,840,10.60,20250407,1412,-34.21,20240826,801,15.98,20241210,1.31,Y,022220,500,258 억,,521007,N,N,2972,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 20250430 160340 57 100.00 KOSDAQ 화학 N N N N N 926 -3 5 -0.32 73497911 80356 305.65 930 930 910 1207 651 929 914.65 1.12 0 3316 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 480 -25.03 0.49 12 0.16 -37.00 1892.00 1412 20240826 -34.42 801 20241210 15.61 1132 -18.20 20250110 840 10.24 20250407 1412 -34.42 20240826 801 15.61 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
3 20250430 150342 57 100.00 KOSDAQ 화학 N N N N N 915 -14 5 -1.51 72050666 78779 299.65 930 930 910 1207 651 929 914.59 1.12 0 4380 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 474 -24.73 0.48 12 0.15 -37.00 1892.00 1412 20240826 -35.20 801 20241210 14.23 1132 -19.17 20250110 840 8.93 20250407 1412 -35.20 20240826 801 14.23 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
4 20250430 140342 57 100.00 KOSDAQ 화학 N N N N N 917 -12 5 -1.29 59286904 64783 246.42 930 930 911 1207 651 929 915.16 1.12 0 4274 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 475 -24.78 0.48 12 0.13 -37.00 1892.00 1412 20240826 -35.06 801 20241210 14.48 1132 -18.99 20250110 840 9.17 20250407 1412 -35.06 20240826 801 14.48 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
5 20250430 130343 57 100.00 KOSDAQ 화학 N N N N N 912 -17 5 -1.83 48948845 53480 203.42 930 930 911 1207 651 929 915.27 1.12 0 1262 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 472 -24.65 0.48 12 0.10 -37.00 1892.00 1412 20240826 -35.41 801 20241210 13.86 1132 -19.43 20250110 840 8.57 20250407 1412 -35.41 20240826 801 13.86 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
6 20250430 120344 57 100.00 KOSDAQ 화학 N N N N N 915 -14 5 -1.51 45395046 49585 188.61 930 930 911 1207 651 929 915.50 1.12 0 2798 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 474 -24.73 0.48 12 0.10 -37.00 1892.00 1412 20240826 -35.20 801 20241210 14.23 1132 -19.17 20250110 840 8.93 20250407 1412 -35.20 20240826 801 14.23 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
7 20250430 110342 57 100.00 KOSDAQ 화학 N N N N N 925 -4 5 -0.43 6755601 7336 27.90 930 930 915 1207 651 929 920.88 1.12 0 -1154 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 479 -25.00 0.49 12 0.01 -37.00 1892.00 1412 20240826 -34.49 801 20241210 15.48 1132 -18.29 20250110 840 10.12 20250407 1412 -34.49 20240826 801 15.48 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
8 20250430 100345 57 100.00 KOSDAQ 화학 N N N N N 926 -3 5 -0.32 5909578 6420 24.42 930 930 915 1207 651 929 920.50 1.12 0 -591 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 480 -25.03 0.49 12 0.01 -37.00 1892.00 1412 20240826 -34.42 801 20241210 15.61 1132 -18.20 20250110 840 10.24 20250407 1412 -34.42 20240826 801 15.61 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
9 20250430 090343 57 100.00 KOSDAQ 화학 N N N N N 929 0 3 0.00 203549 219 0.83 930 930 928 1207 651 929 929.45 1.12 0 -104 935 932 926 923 917 933 924 259 278 500 590 1 1 51794579 481 -25.11 0.49 12 0.00 -37.00 1892.00 1412 20240826 -34.21 801 20241210 15.98 1132 -17.93 20250110 840 10.60 20250407 1412 -34.21 20240826 801 15.98 20241210 1.31 Y 022220 500 258 억 577774 N N 1802 N 00 N
10 20250429 160338 57 100.00 KOSDAQ 화학 N N N N N 929 4 2 0.43 24337520 26290 62.06 921 929 920 1202 648 925 925.68 1.01 0 -723 935 930 926 921 917 928 919 259 277 500 590 1 1 51794579 481 -25.11 0.49 12 0.05 -37.00 1892.00 1412 20240826 -34.21 801 20241210 15.98 1132 -17.93 20250110 840 10.60 20250407 1412 -34.21 20240826 801 15.98 20241210 1.31 Y 022220 500 258 억 521007 N N 1802 N 00 N
11 20250429 150341 57 100.00 KOSDAQ 화학 N N N N N 927 2 2 0.22 17562399 18947 44.73 921 929 921 1202 648 925 926.92 1.01 0 531 935 930 926 921 917 928 919 259 277 500 590 1 1 51794579 480 -25.05 0.49 12 0.04 -37.00 1892.00 1412 20240826 -34.35 801 20241210 15.73 1132 -18.11 20250110 840 10.36 20250407 1412 -34.35 20240826 801 15.73 20241210 1.31 Y 022220 500 258 억 521007 N N 2972 N 00 N
12 20250429 140341 57 100.00 KOSDAQ 화학 N N N N N 929 4 2 0.43 15896837 17152 40.49 921 929 921 1202 648 925 926.82 1.01 0 -8 935 930 926 921 917 928 919 259 277 500 590 1 1 51794579 481 -25.11 0.49 12 0.03 -37.00 1892.00 1412 20240826 -34.21 801 20241210 15.98 1132 -17.93 20250110 840 10.60 20250407 1412 -34.21 20240826 801 15.98 20241210 1.31 Y 022220 500 258 억 521007 N N 2972 N 00 N