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
048830/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
20250430,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-16,5,-1.46,37738810,34885,386.45,1099,1109,1073,1428,770,1099,1081.81,35.92,0,-57,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,203,-24.07,0.45,12,0.19,-45.00,2409.00,1547,20240419,-29.99,951,20241209,13.88,1156,-6.31,20250422,1000,8.30,20250325,1544,-29.86,20240513,951,13.88,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-15,5,-1.36,34932590,32292,357.73,1099,1109,1073,1428,770,1099,1081.77,35.92,0,109,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,203,-24.09,0.45,12,0.17,-45.00,2409.00,1547,20240419,-29.93,951,20241209,13.99,1156,-6.23,20250422,1000,8.40,20250325,1544,-29.79,20240513,951,13.99,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,-18,5,-1.64,30986358,28641,317.28,1099,1109,1073,1428,770,1099,1081.89,35.92,0,1212,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,202,-24.02,0.45,12,0.15,-45.00,2409.00,1547,20240419,-30.12,951,20241209,13.67,1156,-6.49,20250422,1000,8.10,20250325,1544,-29.99,20240513,951,13.67,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,130521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-20,5,-1.82,25115066,23198,256.98,1099,1109,1073,1428,770,1099,1082.64,35.92,0,1443,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,202,-23.98,0.45,12,0.12,-45.00,2409.00,1547,20240419,-30.25,951,20241209,13.46,1156,-6.66,20250422,1000,7.90,20250325,1544,-30.12,20240513,951,13.46,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-15,5,-1.36,11773205,10800,119.64,1099,1109,1083,1428,770,1099,1090.11,35.92,0,634,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,203,-24.09,0.45,12,0.06,-45.00,2409.00,1547,20240419,-29.93,951,20241209,13.99,1156,-6.23,20250422,1000,8.40,20250325,1544,-29.79,20240513,951,13.99,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,110520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,-8,5,-0.73,11609413,10649,117.97,1099,1109,1083,1428,770,1099,1090.19,35.92,0,581,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,204,-24.24,0.45,12,0.06,-45.00,2409.00,1547,20240419,-29.48,951,20241209,14.72,1156,-5.62,20250422,1000,9.10,20250325,1544,-29.34,20240513,951,14.72,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,6,2,0.55,6428496,5872,65.05,1099,1109,1086,1428,770,1099,1094.77,35.92,0,473,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,207,-24.56,0.46,12,0.03,-45.00,2409.00,1547,20240419,-28.57,951,20241209,16.19,1156,-4.41,20250422,1000,10.50,20250325,1544,-28.43,20240513,951,16.19,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250430,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,-10,5,-0.91,2713406,2475,27.42,1099,1100,1089,1428,770,1099,1096.33,35.92,0,0,1117,1107,1102,1092,1087,1105,1090,94,329,500,760,1,1,18723923,204,-24.20,0.45,12,0.01,-45.00,2409.00,1547,20240419,-29.61,951,20241209,14.51,1156,-5.80,20250422,1000,8.90,20250325,1544,-29.47,20240513,951,14.51,20241209,0.00,Y,048830,500,93 억,,6726500,N,N,0,N,00,N
20250429,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,-10,5,-0.90,9940599,9027,82.93,1109,1112,1097,1441,777,1109,1101.21,35.92,0,-14,1129,1118,1101,1090,1073,1110,1082,94,332,500,770,1,1,18723923,206,-24.42,0.46,12,0.05,-45.00,2409.00,1547,20240419,-28.96,951,20241209,15.56,1156,-4.93,20250422,1000,9.90,20250325,1544,-28.82,20240513,951,15.56,20241209,0.00,Y,048830,500,93 억,,6726514,N,N,0,N,00,N
20250429,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,1,2,0.09,9115349,8277,76.04,1109,1112,1097,1441,777,1109,1101.29,35.92,0,161,1129,1118,1101,1090,1073,1110,1082,94,332,500,770,1,1,18723923,208,-24.67,0.46,12,0.04,-45.00,2409.00,1547,20240419,-28.25,951,20241209,16.72,1156,-3.98,20250422,1000,11.00,20250325,1544,-28.11,20240513,951,16.72,20241209,0.00,Y,048830,500,93 억,,6726514,N,N,0,N,00,N
20250429,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,-9,5,-0.81,7417132,6734,61.86,1109,1112,1097,1441,777,1109,1101.45,35.92,0,1139,1129,1118,1101,1090,1073,1110,1082,94,332,500,770,1,1,18723923,206,-24.44,0.46,12,0.04,-45.00,2409.00,1547,20240419,-28.89,951,20241209,15.67,1156,-4.84,20250422,1000,10.00,20250325,1544,-28.76,20240513,951,15.67,20241209,0.00,Y,048830,500,93 억,,6726514,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 20250430 160517 57 100.00 KOSDAQ 화학 N N N N N 1083 -16 5 -1.46 37738810 34885 386.45 1099 1109 1073 1428 770 1099 1081.81 35.92 0 -57 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 203 -24.07 0.45 12 0.19 -45.00 2409.00 1547 20240419 -29.99 951 20241209 13.88 1156 -6.31 20250422 1000 8.30 20250325 1544 -29.86 20240513 951 13.88 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
3 20250430 150521 57 100.00 KOSDAQ 화학 N N N N N 1084 -15 5 -1.36 34932590 32292 357.73 1099 1109 1073 1428 770 1099 1081.77 35.92 0 109 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 203 -24.09 0.45 12 0.17 -45.00 2409.00 1547 20240419 -29.93 951 20241209 13.99 1156 -6.23 20250422 1000 8.40 20250325 1544 -29.79 20240513 951 13.99 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
4 20250430 140521 57 100.00 KOSDAQ 화학 N N N N N 1081 -18 5 -1.64 30986358 28641 317.28 1099 1109 1073 1428 770 1099 1081.89 35.92 0 1212 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 202 -24.02 0.45 12 0.15 -45.00 2409.00 1547 20240419 -30.12 951 20241209 13.67 1156 -6.49 20250422 1000 8.10 20250325 1544 -29.99 20240513 951 13.67 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
5 20250430 130521 57 100.00 KOSDAQ 화학 N N N N N 1079 -20 5 -1.82 25115066 23198 256.98 1099 1109 1073 1428 770 1099 1082.64 35.92 0 1443 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 202 -23.98 0.45 12 0.12 -45.00 2409.00 1547 20240419 -30.25 951 20241209 13.46 1156 -6.66 20250422 1000 7.90 20250325 1544 -30.12 20240513 951 13.46 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
6 20250430 120523 57 100.00 KOSDAQ 화학 N N N N N 1084 -15 5 -1.36 11773205 10800 119.64 1099 1109 1083 1428 770 1099 1090.11 35.92 0 634 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 203 -24.09 0.45 12 0.06 -45.00 2409.00 1547 20240419 -29.93 951 20241209 13.99 1156 -6.23 20250422 1000 8.40 20250325 1544 -29.79 20240513 951 13.99 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
7 20250430 110520 57 100.00 KOSDAQ 화학 N N N N N 1091 -8 5 -0.73 11609413 10649 117.97 1099 1109 1083 1428 770 1099 1090.19 35.92 0 581 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 204 -24.24 0.45 12 0.06 -45.00 2409.00 1547 20240419 -29.48 951 20241209 14.72 1156 -5.62 20250422 1000 9.10 20250325 1544 -29.34 20240513 951 14.72 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
8 20250430 100523 57 100.00 KOSDAQ 화학 N N N N N 1105 6 2 0.55 6428496 5872 65.05 1099 1109 1086 1428 770 1099 1094.77 35.92 0 473 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 207 -24.56 0.46 12 0.03 -45.00 2409.00 1547 20240419 -28.57 951 20241209 16.19 1156 -4.41 20250422 1000 10.50 20250325 1544 -28.43 20240513 951 16.19 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
9 20250430 090524 57 100.00 KOSDAQ 화학 N N N N N 1089 -10 5 -0.91 2713406 2475 27.42 1099 1100 1089 1428 770 1099 1096.33 35.92 0 0 1117 1107 1102 1092 1087 1105 1090 94 329 500 760 1 1 18723923 204 -24.20 0.45 12 0.01 -45.00 2409.00 1547 20240419 -29.61 951 20241209 14.51 1156 -5.80 20250422 1000 8.90 20250325 1544 -29.47 20240513 951 14.51 20241209 0.00 Y 048830 500 93 억 6726500 N N 0 N 00 N
10 20250429 160516 57 100.00 KOSDAQ 화학 N N N N N 1099 -10 5 -0.90 9940599 9027 82.93 1109 1112 1097 1441 777 1109 1101.21 35.92 0 -14 1129 1118 1101 1090 1073 1110 1082 94 332 500 770 1 1 18723923 206 -24.42 0.46 12 0.05 -45.00 2409.00 1547 20240419 -28.96 951 20241209 15.56 1156 -4.93 20250422 1000 9.90 20250325 1544 -28.82 20240513 951 15.56 20241209 0.00 Y 048830 500 93 억 6726514 N N 0 N 00 N
11 20250429 150519 57 100.00 KOSDAQ 화학 N N N N N 1110 1 2 0.09 9115349 8277 76.04 1109 1112 1097 1441 777 1109 1101.29 35.92 0 161 1129 1118 1101 1090 1073 1110 1082 94 332 500 770 1 1 18723923 208 -24.67 0.46 12 0.04 -45.00 2409.00 1547 20240419 -28.25 951 20241209 16.72 1156 -3.98 20250422 1000 11.00 20250325 1544 -28.11 20240513 951 16.72 20241209 0.00 Y 048830 500 93 억 6726514 N N 0 N 00 N
12 20250429 140519 57 100.00 KOSDAQ 화학 N N N N N 1100 -9 5 -0.81 7417132 6734 61.86 1109 1112 1097 1441 777 1109 1101.45 35.92 0 1139 1129 1118 1101 1090 1073 1110 1082 94 332 500 770 1 1 18723923 206 -24.44 0.46 12 0.04 -45.00 2409.00 1547 20240419 -28.89 951 20241209 15.67 1156 -4.84 20250422 1000 10.00 20250325 1544 -28.76 20240513 951 15.67 20241209 0.00 Y 048830 500 93 억 6726514 N N 0 N 00 N