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
112290/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
20250430,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,150,2,0.72,1291779175,61284,51.24,21400,21450,20600,27200,14700,20950,21078.57,0.93,0,-6487,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2133,-13.35,4.79,12,0.61,-1581.00,4401.00,36700,20240503,-42.51,11000,20241209,91.82,30700,-31.27,20250211,12900,63.57,20250102,36700,-42.51,20240503,11000,91.82,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,3901,N,00,N
20250430,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,-50,5,-0.24,1222445825,57981,48.48,21400,21450,20600,27200,14700,20950,21083.56,0.93,0,-6081,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2113,-13.22,4.75,12,0.57,-1581.00,4401.00,36700,20240503,-43.05,11000,20241209,90.00,30700,-31.92,20250211,12900,62.02,20250102,36700,-43.05,20240503,11000,90.00,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250430,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,200,2,0.95,1083094275,51358,42.94,21400,21450,20600,27200,14700,20950,21089.11,0.93,0,-6315,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2138,-13.38,4.81,12,0.51,-1581.00,4401.00,36700,20240503,-42.37,11000,20241209,92.27,30700,-31.11,20250211,12900,63.95,20250102,36700,-42.37,20240503,11000,92.27,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250430,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,100,2,0.48,981059875,46520,38.89,21400,21450,20600,27200,14700,20950,21088.99,0.93,0,-4605,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2128,-13.31,4.78,12,0.46,-1581.00,4401.00,36700,20240503,-42.64,11000,20241209,91.36,30700,-31.43,20250211,12900,63.18,20250102,36700,-42.64,20240503,11000,91.36,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250430,120816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,-150,5,-0.72,895209925,42408,35.46,21400,21450,20600,27200,14700,20950,21109.46,0.93,0,-4605,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2103,-13.16,4.73,12,0.42,-1581.00,4401.00,36700,20240503,-43.32,11000,20241209,89.09,30700,-32.25,20250211,12900,61.24,20250102,36700,-43.32,20240503,11000,89.09,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250430,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,-150,5,-0.72,814416950,38510,32.20,21400,21450,20750,27200,14700,20950,21148.19,0.93,0,-4059,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2103,-13.16,4.73,12,0.38,-1581.00,4401.00,36700,20240503,-43.32,11000,20241209,89.09,30700,-32.25,20250211,12900,61.24,20250102,36700,-43.32,20240503,11000,89.09,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250430,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,50,2,0.24,597858500,28152,23.54,21400,21450,21000,27200,14700,20950,21236.80,0.93,0,-3204,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2123,-13.28,4.77,12,0.28,-1581.00,4401.00,36700,20240503,-42.78,11000,20241209,90.91,30700,-31.60,20250211,12900,62.79,20250102,36700,-42.78,20240503,11000,90.91,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250430,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,450,2,2.15,268724250,12624,10.55,21400,21450,21200,27200,14700,20950,21286.78,0.93,0,1123,22483,21716,20883,20116,19283,22100,20500,103,6250,1000,13400,50,1,10110545,2164,-13.54,4.86,12,0.12,-1581.00,4401.00,36700,20240503,-41.69,11000,20241209,94.55,30700,-30.29,20250211,12900,65.89,20250102,36700,-41.69,20240503,11000,94.55,20241209,3.25,Y,112290,1000,102 억,,93777,N,N,4240,N,00,N
20250429,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-100,5,-0.48,2506017825,119608,186.26,20900,21650,20050,27350,14750,21050,20951.93,0.66,0,6165,22883,21966,21483,20566,20083,21725,20325,103,6300,1000,13470,50,1,10110545,2118,-13.25,4.76,12,1.18,-1581.00,4401.00,36700,20240503,-42.92,11000,20241209,90.45,30700,-31.76,20250211,12900,62.40,20250102,36700,-42.92,20240503,11000,90.45,20241209,3.25,Y,112290,1000,102 억,,66313,N,N,4240,N,00,N
20250429,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-50,5,-0.24,2458719425,117345,182.73,20900,21650,20050,27350,14750,21050,20952.91,0.66,0,6700,22883,21966,21483,20566,20083,21725,20325,103,6300,1000,13470,50,1,10110545,2123,-13.28,4.77,12,1.16,-1581.00,4401.00,36700,20240503,-42.78,11000,20241209,90.91,30700,-31.60,20250211,12900,62.79,20250102,36700,-42.78,20240503,11000,90.91,20241209,3.25,Y,112290,1000,102 억,,66313,N,N,3223,N,00,N
20250429,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,50,2,0.24,2301148275,109848,171.06,20900,21650,20050,27350,14750,21050,20948.48,0.66,0,9039,22883,21966,21483,20566,20083,21725,20325,103,6300,1000,13470,50,1,10110545,2133,-13.35,4.79,12,1.09,-1581.00,4401.00,36700,20240503,-42.51,11000,20241209,91.82,30700,-31.27,20250211,12900,63.57,20250102,36700,-42.51,20240503,11000,91.82,20241209,3.25,Y,112290,1000,102 억,,66313,N,N,3223,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 160807 57 100.00 KOSDAQ 화학 N N N N N 21100 150 2 0.72 1291779175 61284 51.24 21400 21450 20600 27200 14700 20950 21078.57 0.93 0 -6487 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2133 -13.35 4.79 12 0.61 -1581.00 4401.00 36700 20240503 -42.51 11000 20241209 91.82 30700 -31.27 20250211 12900 63.57 20250102 36700 -42.51 20240503 11000 91.82 20241209 3.25 Y 112290 1000 102 억 93777 N N 3901 N 00 N
3 20250430 150814 57 100.00 KOSDAQ 화학 N N N N N 20900 -50 5 -0.24 1222445825 57981 48.48 21400 21450 20600 27200 14700 20950 21083.56 0.93 0 -6081 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2113 -13.22 4.75 12 0.57 -1581.00 4401.00 36700 20240503 -43.05 11000 20241209 90.00 30700 -31.92 20250211 12900 62.02 20250102 36700 -43.05 20240503 11000 90.00 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
4 20250430 140814 57 100.00 KOSDAQ 화학 N N N N N 21150 200 2 0.95 1083094275 51358 42.94 21400 21450 20600 27200 14700 20950 21089.11 0.93 0 -6315 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2138 -13.38 4.81 12 0.51 -1581.00 4401.00 36700 20240503 -42.37 11000 20241209 92.27 30700 -31.11 20250211 12900 63.95 20250102 36700 -42.37 20240503 11000 92.27 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
5 20250430 130813 57 100.00 KOSDAQ 화학 N N N N N 21050 100 2 0.48 981059875 46520 38.89 21400 21450 20600 27200 14700 20950 21088.99 0.93 0 -4605 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2128 -13.31 4.78 12 0.46 -1581.00 4401.00 36700 20240503 -42.64 11000 20241209 91.36 30700 -31.43 20250211 12900 63.18 20250102 36700 -42.64 20240503 11000 91.36 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
6 20250430 120816 57 100.00 KOSDAQ 화학 N N N N N 20800 -150 5 -0.72 895209925 42408 35.46 21400 21450 20600 27200 14700 20950 21109.46 0.93 0 -4605 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2103 -13.16 4.73 12 0.42 -1581.00 4401.00 36700 20240503 -43.32 11000 20241209 89.09 30700 -32.25 20250211 12900 61.24 20250102 36700 -43.32 20240503 11000 89.09 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
7 20250430 110814 57 100.00 KOSDAQ 화학 N N N N N 20800 -150 5 -0.72 814416950 38510 32.20 21400 21450 20750 27200 14700 20950 21148.19 0.93 0 -4059 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2103 -13.16 4.73 12 0.38 -1581.00 4401.00 36700 20240503 -43.32 11000 20241209 89.09 30700 -32.25 20250211 12900 61.24 20250102 36700 -43.32 20240503 11000 89.09 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
8 20250430 100816 57 100.00 KOSDAQ 화학 N N N N N 21000 50 2 0.24 597858500 28152 23.54 21400 21450 21000 27200 14700 20950 21236.80 0.93 0 -3204 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2123 -13.28 4.77 12 0.28 -1581.00 4401.00 36700 20240503 -42.78 11000 20241209 90.91 30700 -31.60 20250211 12900 62.79 20250102 36700 -42.78 20240503 11000 90.91 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
9 20250430 090817 57 100.00 KOSDAQ 화학 N N N N N 21400 450 2 2.15 268724250 12624 10.55 21400 21450 21200 27200 14700 20950 21286.78 0.93 0 1123 22483 21716 20883 20116 19283 22100 20500 103 6250 1000 13400 50 1 10110545 2164 -13.54 4.86 12 0.12 -1581.00 4401.00 36700 20240503 -41.69 11000 20241209 94.55 30700 -30.29 20250211 12900 65.89 20250102 36700 -41.69 20240503 11000 94.55 20241209 3.25 Y 112290 1000 102 억 93777 N N 4240 N 00 N
10 20250429 160806 57 100.00 KOSDAQ 화학 N N N N N 20950 -100 5 -0.48 2506017825 119608 186.26 20900 21650 20050 27350 14750 21050 20951.93 0.66 0 6165 22883 21966 21483 20566 20083 21725 20325 103 6300 1000 13470 50 1 10110545 2118 -13.25 4.76 12 1.18 -1581.00 4401.00 36700 20240503 -42.92 11000 20241209 90.45 30700 -31.76 20250211 12900 62.40 20250102 36700 -42.92 20240503 11000 90.45 20241209 3.25 Y 112290 1000 102 억 66313 N N 4240 N 00 N
11 20250429 150810 57 100.00 KOSDAQ 화학 N N N N N 21000 -50 5 -0.24 2458719425 117345 182.73 20900 21650 20050 27350 14750 21050 20952.91 0.66 0 6700 22883 21966 21483 20566 20083 21725 20325 103 6300 1000 13470 50 1 10110545 2123 -13.28 4.77 12 1.16 -1581.00 4401.00 36700 20240503 -42.78 11000 20241209 90.91 30700 -31.60 20250211 12900 62.79 20250102 36700 -42.78 20240503 11000 90.91 20241209 3.25 Y 112290 1000 102 억 66313 N N 3223 N 00 N
12 20250429 140811 57 100.00 KOSDAQ 화학 N N N N N 21100 50 2 0.24 2301148275 109848 171.06 20900 21650 20050 27350 14750 21050 20948.48 0.66 0 9039 22883 21966 21483 20566 20083 21725 20325 103 6300 1000 13470 50 1 10110545 2133 -13.35 4.79 12 1.09 -1581.00 4401.00 36700 20240503 -42.51 11000 20241209 91.82 30700 -31.27 20250211 12900 63.57 20250102 36700 -42.51 20240503 11000 91.82 20241209 3.25 Y 112290 1000 102 억 66313 N N 3223 N 00 N