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
260930/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
20250430,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4560,-195,5,-4.10,1014827459,221711,95.07,4750,4760,4480,6180,3330,4755,4577.32,3.06,0,-26476,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,882,-26.98,0.53,12,1.15,-169.00,8585.00,8650,20240614,-47.28,3600,20250409,26.67,5480,-16.79,20250115,3600,26.67,20250409,8650,-47.28,20240614,3600,26.67,20250409,3.36,Y,260930,500,96 억,,592303,N,N,3439,N,00,N
20250430,151048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4545,-210,5,-4.42,870388689,189723,81.35,4750,4760,4480,6180,3330,4755,4587.68,3.06,0,-37924,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,879,-26.89,0.53,12,0.98,-169.00,8585.00,8650,20240614,-47.46,3600,20250409,26.25,5480,-17.06,20250115,3600,26.25,20250409,8650,-47.46,20240614,3600,26.25,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250430,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4535,-220,5,-4.63,789337609,171837,73.68,4750,4760,4480,6180,3330,4755,4593.52,3.06,0,-41917,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,877,-26.83,0.53,12,0.89,-169.00,8585.00,8650,20240614,-47.57,3600,20250409,25.97,5480,-17.24,20250115,3600,25.97,20250409,8650,-47.57,20240614,3600,25.97,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250430,131046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4565,-190,5,-4.00,707106861,153759,65.93,4750,4760,4480,6180,3330,4755,4598.80,3.06,0,-31673,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,883,-27.01,0.53,12,0.79,-169.00,8585.00,8650,20240614,-47.23,3600,20250409,26.81,5480,-16.70,20250115,3600,26.81,20250409,8650,-47.23,20240614,3600,26.81,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250430,121050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-245,5,-5.15,663001710,144040,61.76,4750,4760,4480,6180,3330,4755,4602.90,3.06,0,-24658,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,872,-26.69,0.53,12,0.74,-169.00,8585.00,8650,20240614,-47.86,3600,20250409,25.28,5480,-17.70,20250115,3600,25.28,20250409,8650,-47.86,20240614,3600,25.28,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250430,111047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4560,-195,5,-4.10,508931990,109965,47.15,4750,4760,4550,6180,3330,4755,4628.13,3.06,0,-27296,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,882,-26.98,0.53,12,0.57,-169.00,8585.00,8650,20240614,-47.28,3600,20250409,26.67,5480,-16.79,20250115,3600,26.67,20250409,8650,-47.28,20240614,3600,26.67,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250430,101051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4590,-165,5,-3.47,388284235,83637,35.86,4750,4760,4560,6180,3330,4755,4642.49,3.06,0,-23193,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,888,-27.16,0.53,12,0.43,-169.00,8585.00,8650,20240614,-46.94,3600,20250409,27.50,5480,-16.24,20250115,3600,27.50,20250409,8650,-46.94,20240614,3600,27.50,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250430,091053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4725,-30,5,-0.63,126999755,27029,11.59,4750,4760,4620,6180,3330,4755,4698.65,3.06,0,-7151,5028,4891,4803,4666,4578,4847,4622,97,1425,500,3320,5,1,19341591,914,-27.96,0.55,12,0.14,-169.00,8585.00,8650,20240614,-45.38,3600,20250409,31.25,5480,-13.78,20250115,3600,31.25,20250409,8650,-45.38,20240614,3600,31.25,20250409,3.36,Y,260930,500,96 억,,592303,N,N,1606,N,00,N
20250429,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4755,-185,5,-3.74,1102107980,230051,13.91,4935,4940,4715,6420,3460,4940,4790.83,3.03,0,6239,5636,5287,4861,4512,4086,5462,4687,97,1480,500,3450,5,1,19341591,920,-28.14,0.55,12,1.19,-169.00,8585.00,8650,20240614,-45.03,3600,20250409,32.08,5480,-13.23,20250115,3600,32.08,20250409,8650,-45.03,20240614,3600,32.08,20250409,3.45,Y,260930,500,96 억,,585309,N,N,1606,N,00,N
20250429,151043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4740,-200,5,-4.05,1008937945,210387,12.72,4935,4940,4715,6420,3460,4940,4795.63,3.03,0,13775,5636,5287,4861,4512,4086,5462,4687,97,1480,500,3450,5,1,19341591,917,-28.05,0.55,12,1.09,-169.00,8585.00,8650,20240614,-45.20,3600,20250409,31.67,5480,-13.50,20250115,3600,31.67,20250409,8650,-45.20,20240614,3600,31.67,20250409,3.45,Y,260930,500,96 억,,585309,N,N,1971,N,00,N
20250429,141045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4755,-185,5,-3.74,912877005,190112,11.49,4935,4940,4715,6420,3460,4940,4801.78,3.03,0,15573,5636,5287,4861,4512,4086,5462,4687,97,1480,500,3450,5,1,19341591,920,-28.14,0.55,12,0.98,-169.00,8585.00,8650,20240614,-45.03,3600,20250409,32.08,5480,-13.23,20250115,3600,32.08,20250409,8650,-45.03,20240614,3600,32.08,20250409,3.45,Y,260930,500,96 억,,585309,N,N,1971,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 161039 57 100.00 KOSDAQ 화학 N N N N N 4560 -195 5 -4.10 1014827459 221711 95.07 4750 4760 4480 6180 3330 4755 4577.32 3.06 0 -26476 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 882 -26.98 0.53 12 1.15 -169.00 8585.00 8650 20240614 -47.28 3600 20250409 26.67 5480 -16.79 20250115 3600 26.67 20250409 8650 -47.28 20240614 3600 26.67 20250409 3.36 Y 260930 500 96 억 592303 N N 3439 N 00 N
3 20250430 151048 57 100.00 KOSDAQ 화학 N N N N N 4545 -210 5 -4.42 870388689 189723 81.35 4750 4760 4480 6180 3330 4755 4587.68 3.06 0 -37924 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 879 -26.89 0.53 12 0.98 -169.00 8585.00 8650 20240614 -47.46 3600 20250409 26.25 5480 -17.06 20250115 3600 26.25 20250409 8650 -47.46 20240614 3600 26.25 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
4 20250430 141049 57 100.00 KOSDAQ 화학 N N N N N 4535 -220 5 -4.63 789337609 171837 73.68 4750 4760 4480 6180 3330 4755 4593.52 3.06 0 -41917 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 877 -26.83 0.53 12 0.89 -169.00 8585.00 8650 20240614 -47.57 3600 20250409 25.97 5480 -17.24 20250115 3600 25.97 20250409 8650 -47.57 20240614 3600 25.97 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
5 20250430 131046 57 100.00 KOSDAQ 화학 N N N N N 4565 -190 5 -4.00 707106861 153759 65.93 4750 4760 4480 6180 3330 4755 4598.80 3.06 0 -31673 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 883 -27.01 0.53 12 0.79 -169.00 8585.00 8650 20240614 -47.23 3600 20250409 26.81 5480 -16.70 20250115 3600 26.81 20250409 8650 -47.23 20240614 3600 26.81 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
6 20250430 121050 57 100.00 KOSDAQ 화학 N N N N N 4510 -245 5 -5.15 663001710 144040 61.76 4750 4760 4480 6180 3330 4755 4602.90 3.06 0 -24658 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 872 -26.69 0.53 12 0.74 -169.00 8585.00 8650 20240614 -47.86 3600 20250409 25.28 5480 -17.70 20250115 3600 25.28 20250409 8650 -47.86 20240614 3600 25.28 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
7 20250430 111047 57 100.00 KOSDAQ 화학 N N N N N 4560 -195 5 -4.10 508931990 109965 47.15 4750 4760 4550 6180 3330 4755 4628.13 3.06 0 -27296 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 882 -26.98 0.53 12 0.57 -169.00 8585.00 8650 20240614 -47.28 3600 20250409 26.67 5480 -16.79 20250115 3600 26.67 20250409 8650 -47.28 20240614 3600 26.67 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
8 20250430 101051 57 100.00 KOSDAQ 화학 N N N N N 4590 -165 5 -3.47 388284235 83637 35.86 4750 4760 4560 6180 3330 4755 4642.49 3.06 0 -23193 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 888 -27.16 0.53 12 0.43 -169.00 8585.00 8650 20240614 -46.94 3600 20250409 27.50 5480 -16.24 20250115 3600 27.50 20250409 8650 -46.94 20240614 3600 27.50 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
9 20250430 091053 57 100.00 KOSDAQ 화학 N N N N N 4725 -30 5 -0.63 126999755 27029 11.59 4750 4760 4620 6180 3330 4755 4698.65 3.06 0 -7151 5028 4891 4803 4666 4578 4847 4622 97 1425 500 3320 5 1 19341591 914 -27.96 0.55 12 0.14 -169.00 8585.00 8650 20240614 -45.38 3600 20250409 31.25 5480 -13.78 20250115 3600 31.25 20250409 8650 -45.38 20240614 3600 31.25 20250409 3.36 Y 260930 500 96 억 592303 N N 1606 N 00 N
10 20250429 161039 57 100.00 KOSDAQ 화학 N N N N N 4755 -185 5 -3.74 1102107980 230051 13.91 4935 4940 4715 6420 3460 4940 4790.83 3.03 0 6239 5636 5287 4861 4512 4086 5462 4687 97 1480 500 3450 5 1 19341591 920 -28.14 0.55 12 1.19 -169.00 8585.00 8650 20240614 -45.03 3600 20250409 32.08 5480 -13.23 20250115 3600 32.08 20250409 8650 -45.03 20240614 3600 32.08 20250409 3.45 Y 260930 500 96 억 585309 N N 1606 N 00 N
11 20250429 151043 57 100.00 KOSDAQ 화학 N N N N N 4740 -200 5 -4.05 1008937945 210387 12.72 4935 4940 4715 6420 3460 4940 4795.63 3.03 0 13775 5636 5287 4861 4512 4086 5462 4687 97 1480 500 3450 5 1 19341591 917 -28.05 0.55 12 1.09 -169.00 8585.00 8650 20240614 -45.20 3600 20250409 31.67 5480 -13.50 20250115 3600 31.67 20250409 8650 -45.20 20240614 3600 31.67 20250409 3.45 Y 260930 500 96 억 585309 N N 1971 N 00 N
12 20250429 141045 57 100.00 KOSDAQ 화학 N N N N N 4755 -185 5 -3.74 912877005 190112 11.49 4935 4940 4715 6420 3460 4940 4801.78 3.03 0 15573 5636 5287 4861 4512 4086 5462 4687 97 1480 500 3450 5 1 19341591 920 -28.14 0.55 12 0.98 -169.00 8585.00 8650 20240614 -45.03 3600 20250409 32.08 5480 -13.23 20250115 3600 32.08 20250409 8650 -45.03 20240614 3600 32.08 20250409 3.45 Y 260930 500 96 억 585309 N N 1971 N 00 N