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
226340/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
20250430,161005,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,954,-37,5,-3.73,406880393,420716,182.28,990,994,954,1288,694,991,967.25,2.58,0,-14636,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,400,-4.54,0.82,12,1.00,-210.00,1161.00,4118,20240614,-76.83,954,20250430,0.00,1450,-34.21,20250415,954,0.00,20250430,4850,-80.33,20240614,954,0.00,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,151013,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,957,-34,5,-3.43,385511165,398327,172.58,990,994,955,1288,694,991,967.83,2.58,0,-10174,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,401,-4.56,0.82,12,0.95,-210.00,1161.00,4118,20240614,-76.76,955,20250430,0.21,1450,-34.00,20250415,955,0.21,20250430,4850,-80.27,20240614,955,0.21,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,141015,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,962,-29,5,-2.93,312335833,321902,139.46,990,994,958,1288,694,991,970.28,2.58,0,-8482,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,404,-4.58,0.83,12,0.77,-210.00,1161.00,4118,20240614,-76.64,958,20250430,0.42,1450,-33.66,20250415,958,0.42,20250430,4850,-80.16,20240614,958,0.42,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,131012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,963,-28,5,-2.83,288901904,297555,128.92,990,994,958,1288,694,991,970.92,2.58,0,-5420,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,404,-4.59,0.83,12,0.71,-210.00,1161.00,4118,20240614,-76.61,958,20250430,0.52,1450,-33.59,20250415,958,0.52,20250430,4850,-80.14,20240614,958,0.52,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,121016,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,965,-26,5,-2.62,239082171,245639,106.42,990,994,959,1288,694,991,973.31,2.58,0,-3664,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,405,-4.60,0.83,12,0.59,-210.00,1161.00,4118,20240614,-76.57,959,20250430,0.63,1450,-33.45,20250415,959,0.63,20250430,4850,-80.10,20240614,959,0.63,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,111012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,973,-18,5,-1.82,217649631,223474,96.82,990,994,959,1288,694,991,973.94,2.58,0,-3299,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,408,-4.63,0.84,12,0.53,-210.00,1161.00,4118,20240614,-76.37,959,20250430,1.46,1450,-32.90,20250415,959,1.46,20250430,4850,-79.94,20240614,959,1.46,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,101016,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,979,-12,5,-1.21,90833205,92627,40.13,990,994,977,1288,694,991,980.63,2.58,0,-2535,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,411,-4.66,0.84,12,0.22,-210.00,1161.00,4118,20240614,-76.23,971,20241209,0.82,1450,-32.48,20250415,977,0.20,20250430,4850,-79.81,20240614,977,0.20,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250430,091017,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,986,-5,5,-0.50,26928474,27442,11.89,990,994,979,1288,694,991,981.29,2.58,0,-597,1008,999,991,982,974,995,978,42,297,100,630,1,1,41952420,414,-4.70,0.85,12,0.07,-210.00,1161.00,4118,20240614,-76.06,971,20241209,1.54,1450,-32.00,20250415,979,0.72,20250430,4850,-79.67,20240614,979,0.72,20250430,0.71,Y,226340,100,41 억,,1081408,N,N,0,N,00,N
20250429,161005,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,991,-7,5,-0.70,226033189,229303,70.95,998,1000,983,1297,699,998,985.74,2.59,0,-7632,1015,1006,998,989,981,1002,985,42,299,100,630,1,1,41952420,416,-4.72,0.85,12,0.55,-210.00,1161.00,4118,20240614,-75.93,971,20241209,2.06,1450,-31.66,20250415,983,0.81,20250429,4850,-79.57,20240614,983,0.81,20250429,0.71,Y,226340,100,41 억,,1086955,N,N,0,N,00,N
20250429,151009,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,990,-8,5,-0.80,218019087,221192,68.44,998,1000,983,1297,699,998,985.66,2.59,0,-4601,1015,1006,998,989,981,1002,985,42,299,100,630,1,1,41952420,415,-4.71,0.85,12,0.53,-210.00,1161.00,4118,20240614,-75.96,971,20241209,1.96,1450,-31.72,20250415,983,0.71,20250429,4850,-79.59,20240614,983,0.71,20250429,0.71,Y,226340,100,41 억,,1086955,N,N,0,N,00,N
20250429,141011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,988,-10,5,-1.00,196408409,199292,61.66,998,1000,983,1297,699,998,985.53,2.59,0,-727,1015,1006,998,989,981,1002,985,42,299,100,630,1,1,41952420,414,-4.70,0.85,12,0.48,-210.00,1161.00,4118,20240614,-76.01,971,20241209,1.75,1450,-31.86,20250415,983,0.51,20250429,4850,-79.63,20240614,983,0.51,20250429,0.71,Y,226340,100,41 억,,1086955,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 161005 57 100.00 KOSDAQ 신저가 화학 N N N N N 954 -37 5 -3.73 406880393 420716 182.28 990 994 954 1288 694 991 967.25 2.58 0 -14636 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 400 -4.54 0.82 12 1.00 -210.00 1161.00 4118 20240614 -76.83 954 20250430 0.00 1450 -34.21 20250415 954 0.00 20250430 4850 -80.33 20240614 954 0.00 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
3 20250430 151013 57 100.00 KOSDAQ 신저가 화학 N N N N N 957 -34 5 -3.43 385511165 398327 172.58 990 994 955 1288 694 991 967.83 2.58 0 -10174 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 401 -4.56 0.82 12 0.95 -210.00 1161.00 4118 20240614 -76.76 955 20250430 0.21 1450 -34.00 20250415 955 0.21 20250430 4850 -80.27 20240614 955 0.21 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
4 20250430 141015 57 100.00 KOSDAQ 신저가 화학 N N N N N 962 -29 5 -2.93 312335833 321902 139.46 990 994 958 1288 694 991 970.28 2.58 0 -8482 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 404 -4.58 0.83 12 0.77 -210.00 1161.00 4118 20240614 -76.64 958 20250430 0.42 1450 -33.66 20250415 958 0.42 20250430 4850 -80.16 20240614 958 0.42 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
5 20250430 131012 57 100.00 KOSDAQ 신저가 화학 N N N N N 963 -28 5 -2.83 288901904 297555 128.92 990 994 958 1288 694 991 970.92 2.58 0 -5420 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 404 -4.59 0.83 12 0.71 -210.00 1161.00 4118 20240614 -76.61 958 20250430 0.52 1450 -33.59 20250415 958 0.52 20250430 4850 -80.14 20240614 958 0.52 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
6 20250430 121016 57 100.00 KOSDAQ 신저가 화학 N N N N N 965 -26 5 -2.62 239082171 245639 106.42 990 994 959 1288 694 991 973.31 2.58 0 -3664 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 405 -4.60 0.83 12 0.59 -210.00 1161.00 4118 20240614 -76.57 959 20250430 0.63 1450 -33.45 20250415 959 0.63 20250430 4850 -80.10 20240614 959 0.63 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
7 20250430 111012 57 100.00 KOSDAQ 신저가 화학 N N N N N 973 -18 5 -1.82 217649631 223474 96.82 990 994 959 1288 694 991 973.94 2.58 0 -3299 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 408 -4.63 0.84 12 0.53 -210.00 1161.00 4118 20240614 -76.37 959 20250430 1.46 1450 -32.90 20250415 959 1.46 20250430 4850 -79.94 20240614 959 1.46 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
8 20250430 101016 57 100.00 KOSDAQ 신저가 화학 N N N N N 979 -12 5 -1.21 90833205 92627 40.13 990 994 977 1288 694 991 980.63 2.58 0 -2535 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 411 -4.66 0.84 12 0.22 -210.00 1161.00 4118 20240614 -76.23 971 20241209 0.82 1450 -32.48 20250415 977 0.20 20250430 4850 -79.81 20240614 977 0.20 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
9 20250430 091017 57 100.00 KOSDAQ 신저가 화학 N N N N N 986 -5 5 -0.50 26928474 27442 11.89 990 994 979 1288 694 991 981.29 2.58 0 -597 1008 999 991 982 974 995 978 42 297 100 630 1 1 41952420 414 -4.70 0.85 12 0.07 -210.00 1161.00 4118 20240614 -76.06 971 20241209 1.54 1450 -32.00 20250415 979 0.72 20250430 4850 -79.67 20240614 979 0.72 20250430 0.71 Y 226340 100 41 억 1081408 N N 0 N 00 N
10 20250429 161005 57 100.00 KOSDAQ 신저가 화학 N N N N N 991 -7 5 -0.70 226033189 229303 70.95 998 1000 983 1297 699 998 985.74 2.59 0 -7632 1015 1006 998 989 981 1002 985 42 299 100 630 1 1 41952420 416 -4.72 0.85 12 0.55 -210.00 1161.00 4118 20240614 -75.93 971 20241209 2.06 1450 -31.66 20250415 983 0.81 20250429 4850 -79.57 20240614 983 0.81 20250429 0.71 Y 226340 100 41 억 1086955 N N 0 N 00 N
11 20250429 151009 57 100.00 KOSDAQ 신저가 화학 N N N N N 990 -8 5 -0.80 218019087 221192 68.44 998 1000 983 1297 699 998 985.66 2.59 0 -4601 1015 1006 998 989 981 1002 985 42 299 100 630 1 1 41952420 415 -4.71 0.85 12 0.53 -210.00 1161.00 4118 20240614 -75.96 971 20241209 1.96 1450 -31.72 20250415 983 0.71 20250429 4850 -79.59 20240614 983 0.71 20250429 0.71 Y 226340 100 41 억 1086955 N N 0 N 00 N
12 20250429 141011 57 100.00 KOSDAQ 신저가 화학 N N N N N 988 -10 5 -1.00 196408409 199292 61.66 998 1000 983 1297 699 998 985.53 2.59 0 -727 1015 1006 998 989 981 1002 985 42 299 100 630 1 1 41952420 414 -4.70 0.85 12 0.48 -210.00 1161.00 4118 20240614 -76.01 971 20241209 1.75 1450 -31.86 20250415 983 0.51 20250429 4850 -79.63 20240614 983 0.51 20250429 0.71 Y 226340 100 41 억 1086955 N N 0 N 00 N