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
121850/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
20250430,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1425,73,2,5.40,1029028670,721038,327.66,1357,1480,1357,1757,947,1352,1427.24,1.40,0,-15482,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,436,-16.38,3.06,12,2.36,-87.00,466.00,2500,20241211,-43.00,784,20241203,81.76,1995,-28.57,20250115,1150,23.91,20250326,2500,-43.00,20241211,784,81.76,20241203,0.01,Y,121850,500,153 억,,429574,N,N,20546,N,00,N
20250430,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,81,2,5.99,1002283203,702290,319.14,1357,1480,1357,1757,947,1352,1427.25,1.40,0,-19769,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,439,-16.47,3.08,12,2.29,-87.00,466.00,2500,20241211,-42.68,784,20241203,82.78,1995,-28.17,20250115,1150,24.61,20250326,2500,-42.68,20241211,784,82.78,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250430,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1411,59,2,4.36,904581833,633598,287.92,1357,1480,1357,1757,947,1352,1427.79,1.40,0,-29239,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,432,-16.22,3.03,12,2.07,-87.00,466.00,2500,20241211,-43.56,784,20241203,79.97,1995,-29.27,20250115,1150,22.70,20250326,2500,-43.56,20241211,784,79.97,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250430,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1406,54,2,3.99,858730798,601282,273.24,1357,1480,1357,1757,947,1352,1428.27,1.40,0,-27575,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,430,-16.16,3.02,12,1.96,-87.00,466.00,2500,20241211,-43.76,784,20241203,79.34,1995,-29.52,20250115,1150,22.26,20250326,2500,-43.76,20241211,784,79.34,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250430,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1428,76,2,5.62,746189859,521953,237.19,1357,1480,1357,1757,947,1352,1429.74,1.40,0,-24461,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,437,-16.41,3.06,12,1.70,-87.00,466.00,2500,20241211,-42.88,784,20241203,82.14,1995,-28.42,20250115,1150,24.17,20250326,2500,-42.88,20241211,784,82.14,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250430,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1397,45,2,3.33,605000666,423135,192.28,1357,1480,1357,1757,947,1352,1429.96,1.40,0,-30033,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,428,-16.06,3.00,12,1.38,-87.00,466.00,2500,20241211,-44.12,784,20241203,78.19,1995,-29.97,20250115,1150,21.48,20250326,2500,-44.12,20241211,784,78.19,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250430,100827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1395,43,2,3.18,542011643,378087,171.81,1357,1480,1357,1757,947,1352,1433.74,1.40,0,-26226,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,427,-16.03,2.99,12,1.24,-87.00,466.00,2500,20241211,-44.20,784,20241203,77.93,1995,-30.08,20250115,1150,21.30,20250326,2500,-44.20,20241211,784,77.93,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250430,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1453,101,2,7.47,218087721,151976,69.06,1357,1466,1357,1757,947,1352,1435.47,1.40,0,9940,1406,1379,1347,1320,1288,1392,1333,153,405,500,810,1,1,30614175,445,-16.70,3.12,12,0.50,-87.00,466.00,2500,20241211,-41.88,784,20241203,85.33,1995,-27.17,20250115,1150,26.35,20250326,2500,-41.88,20241211,784,85.33,20241203,0.01,Y,121850,500,153 억,,429574,N,N,18117,N,00,N
20250429,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,2,2,0.15,290265412,216257,58.42,1350,1374,1315,1755,945,1350,1342.22,1.35,0,15656,1596,1472,1406,1282,1216,1440,1250,153,405,500,810,1,1,30614175,414,-15.54,2.90,12,0.71,-87.00,466.00,2500,20241211,-45.92,784,20241203,72.45,1995,-32.23,20250115,1150,17.57,20250326,2500,-45.92,20241211,784,72.45,20241203,0.01,Y,121850,500,153 억,,413269,N,N,18117,N,00,N
20250429,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1351,1,2,0.07,281274309,209614,56.63,1350,1374,1315,1755,945,1350,1341.87,1.35,0,19500,1596,1472,1406,1282,1216,1440,1250,153,405,500,810,1,1,30614175,414,-15.53,2.90,12,0.68,-87.00,466.00,2500,20241211,-45.96,784,20241203,72.32,1995,-32.28,20250115,1150,17.48,20250326,2500,-45.96,20241211,784,72.32,20241203,0.01,Y,121850,500,153 억,,413269,N,N,16439,N,00,N
20250429,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,6,2,0.44,247634532,184788,49.92,1350,1374,1315,1755,945,1350,1340.10,1.35,0,21111,1596,1472,1406,1282,1216,1440,1250,153,405,500,810,1,1,30614175,415,-15.59,2.91,12,0.60,-87.00,466.00,2500,20241211,-45.76,784,20241203,72.96,1995,-32.03,20250115,1150,17.91,20250326,2500,-45.76,20241211,784,72.96,20241203,0.01,Y,121850,500,153 억,,413269,N,N,16439,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 160817 57 100.00 KOSDAQ 화학 N N N N N 1425 73 2 5.40 1029028670 721038 327.66 1357 1480 1357 1757 947 1352 1427.24 1.40 0 -15482 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 436 -16.38 3.06 12 2.36 -87.00 466.00 2500 20241211 -43.00 784 20241203 81.76 1995 -28.57 20250115 1150 23.91 20250326 2500 -43.00 20241211 784 81.76 20241203 0.01 Y 121850 500 153 억 429574 N N 20546 N 00 N
3 20250430 150824 57 100.00 KOSDAQ 화학 N N N N N 1433 81 2 5.99 1002283203 702290 319.14 1357 1480 1357 1757 947 1352 1427.25 1.40 0 -19769 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 439 -16.47 3.08 12 2.29 -87.00 466.00 2500 20241211 -42.68 784 20241203 82.78 1995 -28.17 20250115 1150 24.61 20250326 2500 -42.68 20241211 784 82.78 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
4 20250430 140825 57 100.00 KOSDAQ 화학 N N N N N 1411 59 2 4.36 904581833 633598 287.92 1357 1480 1357 1757 947 1352 1427.79 1.40 0 -29239 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 432 -16.22 3.03 12 2.07 -87.00 466.00 2500 20241211 -43.56 784 20241203 79.97 1995 -29.27 20250115 1150 22.70 20250326 2500 -43.56 20241211 784 79.97 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
5 20250430 130823 57 100.00 KOSDAQ 화학 N N N N N 1406 54 2 3.99 858730798 601282 273.24 1357 1480 1357 1757 947 1352 1428.27 1.40 0 -27575 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 430 -16.16 3.02 12 1.96 -87.00 466.00 2500 20241211 -43.76 784 20241203 79.34 1995 -29.52 20250115 1150 22.26 20250326 2500 -43.76 20241211 784 79.34 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
6 20250430 120827 57 100.00 KOSDAQ 화학 N N N N N 1428 76 2 5.62 746189859 521953 237.19 1357 1480 1357 1757 947 1352 1429.74 1.40 0 -24461 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 437 -16.41 3.06 12 1.70 -87.00 466.00 2500 20241211 -42.88 784 20241203 82.14 1995 -28.42 20250115 1150 24.17 20250326 2500 -42.88 20241211 784 82.14 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
7 20250430 110824 57 100.00 KOSDAQ 화학 N N N N N 1397 45 2 3.33 605000666 423135 192.28 1357 1480 1357 1757 947 1352 1429.96 1.40 0 -30033 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 428 -16.06 3.00 12 1.38 -87.00 466.00 2500 20241211 -44.12 784 20241203 78.19 1995 -29.97 20250115 1150 21.48 20250326 2500 -44.12 20241211 784 78.19 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
8 20250430 100827 57 100.00 KOSDAQ 화학 N N N N N 1395 43 2 3.18 542011643 378087 171.81 1357 1480 1357 1757 947 1352 1433.74 1.40 0 -26226 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 427 -16.03 2.99 12 1.24 -87.00 466.00 2500 20241211 -44.20 784 20241203 77.93 1995 -30.08 20250115 1150 21.30 20250326 2500 -44.20 20241211 784 77.93 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
9 20250430 090828 57 100.00 KOSDAQ 화학 N N N N N 1453 101 2 7.47 218087721 151976 69.06 1357 1466 1357 1757 947 1352 1435.47 1.40 0 9940 1406 1379 1347 1320 1288 1392 1333 153 405 500 810 1 1 30614175 445 -16.70 3.12 12 0.50 -87.00 466.00 2500 20241211 -41.88 784 20241203 85.33 1995 -27.17 20250115 1150 26.35 20250326 2500 -41.88 20241211 784 85.33 20241203 0.01 Y 121850 500 153 억 429574 N N 18117 N 00 N
10 20250429 160817 57 100.00 KOSDAQ 화학 N N N N N 1352 2 2 0.15 290265412 216257 58.42 1350 1374 1315 1755 945 1350 1342.22 1.35 0 15656 1596 1472 1406 1282 1216 1440 1250 153 405 500 810 1 1 30614175 414 -15.54 2.90 12 0.71 -87.00 466.00 2500 20241211 -45.92 784 20241203 72.45 1995 -32.23 20250115 1150 17.57 20250326 2500 -45.92 20241211 784 72.45 20241203 0.01 Y 121850 500 153 억 413269 N N 18117 N 00 N
11 20250429 150820 57 100.00 KOSDAQ 화학 N N N N N 1351 1 2 0.07 281274309 209614 56.63 1350 1374 1315 1755 945 1350 1341.87 1.35 0 19500 1596 1472 1406 1282 1216 1440 1250 153 405 500 810 1 1 30614175 414 -15.53 2.90 12 0.68 -87.00 466.00 2500 20241211 -45.96 784 20241203 72.32 1995 -32.28 20250115 1150 17.48 20250326 2500 -45.96 20241211 784 72.32 20241203 0.01 Y 121850 500 153 억 413269 N N 16439 N 00 N
12 20250429 140822 57 100.00 KOSDAQ 화학 N N N N N 1356 6 2 0.44 247634532 184788 49.92 1350 1374 1315 1755 945 1350 1340.10 1.35 0 21111 1596 1472 1406 1282 1216 1440 1250 153 405 500 810 1 1 30614175 415 -15.59 2.91 12 0.60 -87.00 466.00 2500 20241211 -45.76 784 20241203 72.96 1995 -32.03 20250115 1150 17.91 20250326 2500 -45.76 20241211 784 72.96 20241203 0.01 Y 121850 500 153 억 413269 N N 16439 N 00 N