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
344860/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
20250430,161155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,-49,5,-2.58,79746686,42548,171.58,1898,1925,1840,2465,1330,1899,1874.28,10.21,0,-2755,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,223,23.42,1.34,12,0.35,79.00,1381.00,2665,20240705,-30.58,1382,20241204,33.86,2230,-17.04,20250411,1418,30.47,20250102,2665,-30.58,20240705,1382,33.86,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,151206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1856,-43,5,-2.26,77944712,41574,167.65,1898,1925,1840,2465,1330,1899,1874.84,10.21,0,-2532,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,223,23.49,1.34,12,0.35,79.00,1381.00,2665,20240705,-30.36,1382,20241204,34.30,2230,-16.77,20250411,1418,30.89,20250102,2665,-30.36,20240705,1382,34.30,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,141207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1860,-39,5,-2.05,65137089,34646,139.71,1898,1925,1848,2465,1330,1899,1880.08,10.21,0,-4214,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,224,23.54,1.35,12,0.29,79.00,1381.00,2665,20240705,-30.21,1382,20241204,34.59,2230,-16.59,20250411,1418,31.17,20250102,2665,-30.21,20240705,1382,34.59,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,131204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1866,-33,5,-1.74,53407082,28344,114.30,1898,1925,1848,2465,1330,1899,1884.25,10.21,0,-4184,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,224,23.62,1.35,12,0.24,79.00,1381.00,2665,20240705,-29.98,1382,20241204,35.02,2230,-16.32,20250411,1418,31.59,20250102,2665,-29.98,20240705,1382,35.02,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,121208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1860,-39,5,-2.05,47386267,25118,101.29,1898,1925,1848,2465,1330,1899,1886.55,10.21,0,-2645,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,224,23.54,1.35,12,0.21,79.00,1381.00,2665,20240705,-30.21,1382,20241204,34.59,2230,-16.59,20250411,1418,31.17,20250102,2665,-30.21,20240705,1382,34.59,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1879,-20,5,-1.05,34922079,18444,74.38,1898,1925,1879,2465,1330,1899,1893.41,10.21,0,818,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,226,23.78,1.36,12,0.15,79.00,1381.00,2665,20240705,-29.49,1382,20241204,35.96,2230,-15.74,20250411,1418,32.51,20250102,2665,-29.49,20240705,1382,35.96,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,101208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1896,-3,5,-0.16,27569253,14542,58.64,1898,1925,1884,2465,1330,1899,1895.84,10.21,0,2993,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,228,24.00,1.37,12,0.12,79.00,1381.00,2665,20240705,-28.86,1382,20241204,37.19,2230,-14.98,20250411,1418,33.71,20250102,2665,-28.86,20240705,1382,37.19,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250430,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,26,2,1.37,7233947,3811,15.37,1898,1925,1884,2465,1330,1899,1898.18,10.21,0,1193,1980,1939,1919,1878,1858,1929,1868,12,566,100,1320,1,1,12030000,232,24.37,1.39,12,0.03,79.00,1381.00,2665,20240705,-27.77,1382,20241204,39.29,2230,-13.68,20250411,1418,35.75,20250102,2665,-27.77,20240705,1382,39.29,20241204,0.15,Y,344860,100,12 억,,1227900,N,N,0,N,00,N
20250429,161155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1899,-61,5,-3.11,47695762,24798,116.71,1960,1960,1899,2545,1372,1960,1923.38,10.23,0,-3136,2010,1985,1964,1939,1918,1997,1951,12,585,100,1370,1,1,12030000,228,24.04,1.38,12,0.21,79.00,1381.00,2665,20240705,-28.74,1382,20241204,37.41,2230,-14.84,20250411,1418,33.92,20250102,2665,-28.74,20240705,1382,37.41,20241204,0.15,Y,344860,100,12 억,,1231009,N,N,0,N,00,N
20250429,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1901,-59,5,-3.01,44968598,23362,109.95,1960,1960,1901,2545,1372,1960,1924.86,10.23,0,-3407,2010,1985,1964,1939,1918,1997,1951,12,585,100,1370,1,1,12030000,229,24.06,1.38,12,0.19,79.00,1381.00,2665,20240705,-28.67,1382,20241204,37.55,2230,-14.75,20250411,1418,34.06,20250102,2665,-28.67,20240705,1382,37.55,20241204,0.15,Y,344860,100,12 억,,1231009,N,N,0,N,00,N
20250429,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1913,-47,5,-2.40,36098788,18705,88.04,1960,1960,1913,2545,1372,1960,1929.90,10.23,0,-3362,2010,1985,1964,1939,1918,1997,1951,12,585,100,1370,1,1,12030000,230,24.22,1.39,12,0.16,79.00,1381.00,2665,20240705,-28.22,1382,20241204,38.42,2230,-14.22,20250411,1418,34.91,20250102,2665,-28.22,20240705,1382,38.42,20241204,0.15,Y,344860,100,12 억,,1231009,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 161155 57 100.00 KOSDAQ 화학 N N N N N 1850 -49 5 -2.58 79746686 42548 171.58 1898 1925 1840 2465 1330 1899 1874.28 10.21 0 -2755 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 223 23.42 1.34 12 0.35 79.00 1381.00 2665 20240705 -30.58 1382 20241204 33.86 2230 -17.04 20250411 1418 30.47 20250102 2665 -30.58 20240705 1382 33.86 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
3 20250430 151206 57 100.00 KOSDAQ 화학 N N N N N 1856 -43 5 -2.26 77944712 41574 167.65 1898 1925 1840 2465 1330 1899 1874.84 10.21 0 -2532 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 223 23.49 1.34 12 0.35 79.00 1381.00 2665 20240705 -30.36 1382 20241204 34.30 2230 -16.77 20250411 1418 30.89 20250102 2665 -30.36 20240705 1382 34.30 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
4 20250430 141207 57 100.00 KOSDAQ 화학 N N N N N 1860 -39 5 -2.05 65137089 34646 139.71 1898 1925 1848 2465 1330 1899 1880.08 10.21 0 -4214 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 224 23.54 1.35 12 0.29 79.00 1381.00 2665 20240705 -30.21 1382 20241204 34.59 2230 -16.59 20250411 1418 31.17 20250102 2665 -30.21 20240705 1382 34.59 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
5 20250430 131204 57 100.00 KOSDAQ 화학 N N N N N 1866 -33 5 -1.74 53407082 28344 114.30 1898 1925 1848 2465 1330 1899 1884.25 10.21 0 -4184 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 224 23.62 1.35 12 0.24 79.00 1381.00 2665 20240705 -29.98 1382 20241204 35.02 2230 -16.32 20250411 1418 31.59 20250102 2665 -29.98 20240705 1382 35.02 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
6 20250430 121208 57 100.00 KOSDAQ 화학 N N N N N 1860 -39 5 -2.05 47386267 25118 101.29 1898 1925 1848 2465 1330 1899 1886.55 10.21 0 -2645 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 224 23.54 1.35 12 0.21 79.00 1381.00 2665 20240705 -30.21 1382 20241204 34.59 2230 -16.59 20250411 1418 31.17 20250102 2665 -30.21 20240705 1382 34.59 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
7 20250430 111205 57 100.00 KOSDAQ 화학 N N N N N 1879 -20 5 -1.05 34922079 18444 74.38 1898 1925 1879 2465 1330 1899 1893.41 10.21 0 818 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 226 23.78 1.36 12 0.15 79.00 1381.00 2665 20240705 -29.49 1382 20241204 35.96 2230 -15.74 20250411 1418 32.51 20250102 2665 -29.49 20240705 1382 35.96 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
8 20250430 101208 57 100.00 KOSDAQ 화학 N N N N N 1896 -3 5 -0.16 27569253 14542 58.64 1898 1925 1884 2465 1330 1899 1895.84 10.21 0 2993 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 228 24.00 1.37 12 0.12 79.00 1381.00 2665 20240705 -28.86 1382 20241204 37.19 2230 -14.98 20250411 1418 33.71 20250102 2665 -28.86 20240705 1382 37.19 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
9 20250430 091212 57 100.00 KOSDAQ 화학 N N N N N 1925 26 2 1.37 7233947 3811 15.37 1898 1925 1884 2465 1330 1899 1898.18 10.21 0 1193 1980 1939 1919 1878 1858 1929 1868 12 566 100 1320 1 1 12030000 232 24.37 1.39 12 0.03 79.00 1381.00 2665 20240705 -27.77 1382 20241204 39.29 2230 -13.68 20250411 1418 35.75 20250102 2665 -27.77 20240705 1382 39.29 20241204 0.15 Y 344860 100 12 억 1227900 N N 0 N 00 N
10 20250429 161155 57 100.00 KOSDAQ 화학 N N N N N 1899 -61 5 -3.11 47695762 24798 116.71 1960 1960 1899 2545 1372 1960 1923.38 10.23 0 -3136 2010 1985 1964 1939 1918 1997 1951 12 585 100 1370 1 1 12030000 228 24.04 1.38 12 0.21 79.00 1381.00 2665 20240705 -28.74 1382 20241204 37.41 2230 -14.84 20250411 1418 33.92 20250102 2665 -28.74 20240705 1382 37.41 20241204 0.15 Y 344860 100 12 억 1231009 N N 0 N 00 N
11 20250429 151201 57 100.00 KOSDAQ 화학 N N N N N 1901 -59 5 -3.01 44968598 23362 109.95 1960 1960 1901 2545 1372 1960 1924.86 10.23 0 -3407 2010 1985 1964 1939 1918 1997 1951 12 585 100 1370 1 1 12030000 229 24.06 1.38 12 0.19 79.00 1381.00 2665 20240705 -28.67 1382 20241204 37.55 2230 -14.75 20250411 1418 34.06 20250102 2665 -28.67 20240705 1382 37.55 20241204 0.15 Y 344860 100 12 억 1231009 N N 0 N 00 N
12 20250429 141203 57 100.00 KOSDAQ 화학 N N N N N 1913 -47 5 -2.40 36098788 18705 88.04 1960 1960 1913 2545 1372 1960 1929.90 10.23 0 -3362 2010 1985 1964 1939 1918 1997 1951 12 585 100 1370 1 1 12030000 230 24.22 1.39 12 0.16 79.00 1381.00 2665 20240705 -28.22 1382 20241204 38.42 2230 -14.22 20250411 1418 34.91 20250102 2665 -28.22 20240705 1382 38.42 20241204 0.15 Y 344860 100 12 억 1231009 N N 0 N 00 N