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
445180/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
20250430,161304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,-100,5,-1.73,97691185,17184,110.82,5740,5770,5640,7500,4040,5770,5685.01,1.63,0,-8855,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,951,8.04,1.02,12,0.10,705.00,5562.00,12940,20240430,-56.18,4610,20241210,22.99,6900,-17.83,20250219,4845,17.03,20250409,12940,-56.18,20240430,4610,22.99,20241210,1.31,Y,445180,500,83 억,,273553,N,N,633,N,00,N
20250430,151315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-110,5,-1.91,95604495,16816,108.45,5740,5770,5640,7500,4040,5770,5685.33,1.63,0,-8849,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,949,8.03,1.02,12,0.10,705.00,5562.00,12940,20240430,-56.26,4610,20241210,22.78,6900,-17.97,20250219,4845,16.82,20250409,12940,-56.26,20240430,4610,22.78,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250430,141317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,-80,5,-1.39,91789145,16144,104.11,5740,5770,5640,7500,4040,5770,5685.65,1.63,0,-8471,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,954,8.07,1.02,12,0.10,705.00,5562.00,12940,20240430,-56.03,4610,20241210,23.43,6900,-17.54,20250219,4845,17.44,20250409,12940,-56.03,20240430,4610,23.43,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250430,131313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-110,5,-1.91,79706025,14016,90.39,5740,5770,5640,7500,4040,5770,5686.79,1.63,0,-8335,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,949,8.03,1.02,12,0.08,705.00,5562.00,12940,20240430,-56.26,4610,20241210,22.78,6900,-17.97,20250219,4845,16.82,20250409,12940,-56.26,20240430,4610,22.78,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250430,121317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-110,5,-1.91,64060965,11260,72.62,5740,5770,5640,7500,4040,5770,5689.25,1.63,0,-7138,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,949,8.03,1.02,12,0.07,705.00,5562.00,12940,20240430,-56.26,4610,20241210,22.78,6900,-17.97,20250219,4845,16.82,20250409,12940,-56.26,20240430,4610,22.78,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250430,111315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-110,5,-1.91,51589695,9054,58.39,5740,5770,5640,7500,4040,5770,5698.00,1.63,0,-5271,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,949,8.03,1.02,12,0.05,705.00,5562.00,12940,20240430,-56.26,4610,20241210,22.78,6900,-17.97,20250219,4845,16.82,20250409,12940,-56.26,20240430,4610,22.78,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250430,101318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-70,5,-1.21,30693560,5366,34.61,5740,5770,5640,7500,4040,5770,5720.01,1.63,0,-2230,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,956,8.09,1.02,12,0.03,705.00,5562.00,12940,20240430,-55.95,4610,20241210,23.64,6900,-17.39,20250219,4845,17.65,20250409,12940,-55.95,20240430,4610,23.64,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250430,091321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,-10,5,-0.17,11149130,1957,12.62,5740,5770,5640,7500,4040,5770,5697.05,1.63,0,-321,5876,5822,5766,5712,5656,5825,5715,84,1730,500,4030,10,1,16769188,966,8.17,1.04,12,0.01,705.00,5562.00,12940,20240430,-55.49,4610,20241210,24.95,6900,-16.52,20250219,4845,18.89,20250409,12940,-55.49,20240430,4610,24.95,20241210,1.31,Y,445180,500,83 억,,273553,N,N,459,N,00,N
20250429,161303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,20,2,0.35,82573870,14316,38.27,5770,5820,5710,7470,4030,5750,5767.94,1.65,0,-2754,5923,5836,5763,5676,5603,5800,5640,84,1720,500,4020,10,1,16769188,968,8.18,1.04,12,0.09,705.00,5562.00,12940,20240430,-55.41,4610,20241210,25.16,6900,-16.38,20250219,4845,19.09,20250409,12940,-55.41,20240430,4610,25.16,20241210,1.31,Y,445180,500,83 억,,276307,N,N,459,N,00,N
20250429,151310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,20,2,0.35,81334620,14101,37.70,5770,5820,5710,7470,4030,5750,5768.00,1.65,0,-2669,5923,5836,5763,5676,5603,5800,5640,84,1720,500,4020,10,1,16769188,968,8.18,1.04,12,0.08,705.00,5562.00,12940,20240430,-55.41,4610,20241210,25.16,6900,-16.38,20250219,4845,19.09,20250409,12940,-55.41,20240430,4610,25.16,20241210,1.31,Y,445180,500,83 억,,276307,N,N,5193,N,00,N
20250429,141313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,0,3,0.00,72170410,12509,33.44,5770,5820,5710,7470,4030,5750,5769.48,1.65,0,-1834,5923,5836,5763,5676,5603,5800,5640,84,1720,500,4020,10,1,16769188,964,8.16,1.03,12,0.07,705.00,5562.00,12940,20240430,-55.56,4610,20241210,24.73,6900,-16.67,20250219,4845,18.68,20250409,12940,-55.56,20240430,4610,24.73,20241210,1.31,Y,445180,500,83 억,,276307,N,N,5193,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 161304 57 100.00 KOSDAQ 화학 N N N N N 5670 -100 5 -1.73 97691185 17184 110.82 5740 5770 5640 7500 4040 5770 5685.01 1.63 0 -8855 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 951 8.04 1.02 12 0.10 705.00 5562.00 12940 20240430 -56.18 4610 20241210 22.99 6900 -17.83 20250219 4845 17.03 20250409 12940 -56.18 20240430 4610 22.99 20241210 1.31 Y 445180 500 83 억 273553 N N 633 N 00 N
3 20250430 151315 57 100.00 KOSDAQ 화학 N N N N N 5660 -110 5 -1.91 95604495 16816 108.45 5740 5770 5640 7500 4040 5770 5685.33 1.63 0 -8849 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 949 8.03 1.02 12 0.10 705.00 5562.00 12940 20240430 -56.26 4610 20241210 22.78 6900 -17.97 20250219 4845 16.82 20250409 12940 -56.26 20240430 4610 22.78 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
4 20250430 141317 57 100.00 KOSDAQ 화학 N N N N N 5690 -80 5 -1.39 91789145 16144 104.11 5740 5770 5640 7500 4040 5770 5685.65 1.63 0 -8471 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 954 8.07 1.02 12 0.10 705.00 5562.00 12940 20240430 -56.03 4610 20241210 23.43 6900 -17.54 20250219 4845 17.44 20250409 12940 -56.03 20240430 4610 23.43 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
5 20250430 131313 57 100.00 KOSDAQ 화학 N N N N N 5660 -110 5 -1.91 79706025 14016 90.39 5740 5770 5640 7500 4040 5770 5686.79 1.63 0 -8335 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 949 8.03 1.02 12 0.08 705.00 5562.00 12940 20240430 -56.26 4610 20241210 22.78 6900 -17.97 20250219 4845 16.82 20250409 12940 -56.26 20240430 4610 22.78 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
6 20250430 121317 57 100.00 KOSDAQ 화학 N N N N N 5660 -110 5 -1.91 64060965 11260 72.62 5740 5770 5640 7500 4040 5770 5689.25 1.63 0 -7138 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 949 8.03 1.02 12 0.07 705.00 5562.00 12940 20240430 -56.26 4610 20241210 22.78 6900 -17.97 20250219 4845 16.82 20250409 12940 -56.26 20240430 4610 22.78 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
7 20250430 111315 57 100.00 KOSDAQ 화학 N N N N N 5660 -110 5 -1.91 51589695 9054 58.39 5740 5770 5640 7500 4040 5770 5698.00 1.63 0 -5271 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 949 8.03 1.02 12 0.05 705.00 5562.00 12940 20240430 -56.26 4610 20241210 22.78 6900 -17.97 20250219 4845 16.82 20250409 12940 -56.26 20240430 4610 22.78 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
8 20250430 101318 57 100.00 KOSDAQ 화학 N N N N N 5700 -70 5 -1.21 30693560 5366 34.61 5740 5770 5640 7500 4040 5770 5720.01 1.63 0 -2230 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 956 8.09 1.02 12 0.03 705.00 5562.00 12940 20240430 -55.95 4610 20241210 23.64 6900 -17.39 20250219 4845 17.65 20250409 12940 -55.95 20240430 4610 23.64 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
9 20250430 091321 57 100.00 KOSDAQ 화학 N N N N N 5760 -10 5 -0.17 11149130 1957 12.62 5740 5770 5640 7500 4040 5770 5697.05 1.63 0 -321 5876 5822 5766 5712 5656 5825 5715 84 1730 500 4030 10 1 16769188 966 8.17 1.04 12 0.01 705.00 5562.00 12940 20240430 -55.49 4610 20241210 24.95 6900 -16.52 20250219 4845 18.89 20250409 12940 -55.49 20240430 4610 24.95 20241210 1.31 Y 445180 500 83 억 273553 N N 459 N 00 N
10 20250429 161303 57 100.00 KOSDAQ 화학 N N N N N 5770 20 2 0.35 82573870 14316 38.27 5770 5820 5710 7470 4030 5750 5767.94 1.65 0 -2754 5923 5836 5763 5676 5603 5800 5640 84 1720 500 4020 10 1 16769188 968 8.18 1.04 12 0.09 705.00 5562.00 12940 20240430 -55.41 4610 20241210 25.16 6900 -16.38 20250219 4845 19.09 20250409 12940 -55.41 20240430 4610 25.16 20241210 1.31 Y 445180 500 83 억 276307 N N 459 N 00 N
11 20250429 151310 57 100.00 KOSDAQ 화학 N N N N N 5770 20 2 0.35 81334620 14101 37.70 5770 5820 5710 7470 4030 5750 5768.00 1.65 0 -2669 5923 5836 5763 5676 5603 5800 5640 84 1720 500 4020 10 1 16769188 968 8.18 1.04 12 0.08 705.00 5562.00 12940 20240430 -55.41 4610 20241210 25.16 6900 -16.38 20250219 4845 19.09 20250409 12940 -55.41 20240430 4610 25.16 20241210 1.31 Y 445180 500 83 억 276307 N N 5193 N 00 N
12 20250429 141313 57 100.00 KOSDAQ 화학 N N N N N 5750 0 3 0.00 72170410 12509 33.44 5770 5820 5710 7470 4030 5750 5769.48 1.65 0 -1834 5923 5836 5763 5676 5603 5800 5640 84 1720 500 4020 10 1 16769188 964 8.16 1.03 12 0.07 705.00 5562.00 12940 20240430 -55.56 4610 20241210 24.73 6900 -16.67 20250219 4845 18.68 20250409 12940 -55.56 20240430 4610 24.73 20241210 1.31 Y 445180 500 83 억 276307 N N 5193 N 00 N