ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,1070,2,5.59,2352207750,119798,108.76,18710,20500,18450,24850,13400,19130,19634.87,1.97,0,-5790,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,50,1,10110545,2042,-12.78,4.59,12,1.18,-1581.00,4401.00,36700,20240503,-44.96,11000,20241209,83.64,30700,-34.20,20250211,12900,56.59,20250102,36700,-44.96,20240503,11000,83.64,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,10305,N,00,N
20250411,150745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,920,2,4.81,2072088350,106031,96.26,18710,20300,18450,24850,13400,19130,19542.40,1.97,0,-4828,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,50,1,10110545,2027,-12.68,4.56,12,1.05,-1581.00,4401.00,36700,20240503,-45.37,11000,20241209,82.27,30700,-34.69,20250211,12900,55.43,20250102,36700,-45.37,20240503,11000,82.27,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250411,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,1020,2,5.33,1711282840,88097,79.98,18710,20200,18450,24850,13400,19130,19425.08,1.97,0,183,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,50,1,10110545,2037,-12.75,4.58,12,0.87,-1581.00,4401.00,36700,20240503,-45.10,11000,20241209,83.18,30700,-34.36,20250211,12900,56.20,20250102,36700,-45.10,20240503,11000,83.18,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250411,130745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19600,470,2,2.46,1087517505,56788,51.55,18710,19670,18450,24850,13400,19130,19150.49,1.97,0,-583,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,10,1,10110545,1982,-12.40,4.45,12,0.56,-1581.00,4401.00,36700,20240503,-46.59,11000,20241209,78.18,30700,-36.16,20250211,12900,51.94,20250102,36700,-46.59,20240503,11000,78.18,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250411,120746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19470,340,2,1.78,963087345,50412,45.77,18710,19610,18450,24850,13400,19130,19104.31,1.97,0,-1306,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,10,1,10110545,1969,-12.31,4.42,12,0.50,-1581.00,4401.00,36700,20240503,-46.95,11000,20241209,77.00,30700,-36.58,20250211,12900,50.93,20250102,36700,-46.95,20240503,11000,77.00,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250411,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19250,120,2,0.63,816852995,42883,38.93,18710,19570,18450,24850,13400,19130,19048.35,1.97,0,-3713,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,10,1,10110545,1946,-12.18,4.37,12,0.42,-1581.00,4401.00,36700,20240503,-47.55,11000,20241209,75.00,30700,-37.30,20250211,12900,49.22,20250102,36700,-47.55,20240503,11000,75.00,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250411,100746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19360,230,2,1.20,635083840,33426,30.35,18710,19570,18450,24850,13400,19130,18999.58,1.97,0,-2726,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,10,1,10110545,1957,-12.25,4.40,12,0.33,-1581.00,4401.00,36700,20240503,-47.25,11000,20241209,76.00,30700,-36.94,20250211,12900,50.08,20250102,36700,-47.25,20240503,11000,76.00,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250411,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18850,-280,5,-1.46,221610970,11808,10.72,18710,18890,18450,24850,13400,19130,18766.94,1.97,0,-2598,20043,19586,18743,18286,17443,19165,17865,103,5720,1000,12240,10,1,10110545,1906,-11.92,4.28,12,0.12,-1581.00,4401.00,36700,20240503,-48.64,11000,20241209,71.36,30700,-38.60,20250211,12900,46.12,20250102,36700,-48.64,20240503,11000,71.36,20241209,3.15,Y,112290,1000,102 억,,199427,N,N,2810,N,00,N
20250410,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,1830,2,10.58,2065328075,110151,198.03,19200,19200,17900,22450,12110,17300,18749.97,1.97,0,-4119,18300,17800,17400,16900,16500,18050,17150,103,5150,1000,11070,10,1,10110545,1934,-12.10,4.35,12,1.09,-1581.00,4401.00,36700,20240503,-47.87,11000,20241209,73.91,30700,-37.69,20250211,12900,48.29,20250102,36700,-47.87,20240503,11000,73.91,20241209,3.23,Y,112290,1000,102 억,,199116,N,N,2810,N,00,N
20250410,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,1830,2,10.58,2017235405,107635,193.51,19200,19200,17900,22450,12110,17300,18741.44,1.97,0,-3835,18300,17800,17400,16900,16500,18050,17150,103,5150,1000,11070,10,1,10110545,1934,-12.10,4.35,12,1.06,-1581.00,4401.00,36700,20240503,-47.87,11000,20241209,73.91,30700,-37.69,20250211,12900,48.29,20250102,36700,-47.87,20240503,11000,73.91,20241209,3.23,Y,112290,1000,102 억,,199116,N,N,2162,N,00,N
20250410,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19080,1780,2,10.29,1836296145,98155,176.46,19200,19200,17900,22450,12110,17300,18708.13,1.97,0,-92,18300,17800,17400,16900,16500,18050,17150,103,5150,1000,11070,10,1,10110545,1929,-12.07,4.34,12,0.97,-1581.00,4401.00,36700,20240503,-48.01,11000,20241209,73.45,30700,-37.85,20250211,12900,47.91,20250102,36700,-48.01,20240503,11000,73.45,20241209,3.23,Y,112290,1000,102 억,,199116,N,N,2162,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 20250411 160738 57 100.00 KOSDAQ 화학 N N N N N 20200 1070 2 5.59 2352207750 119798 108.76 18710 20500 18450 24850 13400 19130 19634.87 1.97 0 -5790 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 50 1 10110545 2042 -12.78 4.59 12 1.18 -1581.00 4401.00 36700 20240503 -44.96 11000 20241209 83.64 30700 -34.20 20250211 12900 56.59 20250102 36700 -44.96 20240503 11000 83.64 20241209 3.15 Y 112290 1000 102 억 199427 N N 10305 N 00 N
3 20250411 150745 57 100.00 KOSDAQ 화학 N N N N N 20050 920 2 4.81 2072088350 106031 96.26 18710 20300 18450 24850 13400 19130 19542.40 1.97 0 -4828 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 50 1 10110545 2027 -12.68 4.56 12 1.05 -1581.00 4401.00 36700 20240503 -45.37 11000 20241209 82.27 30700 -34.69 20250211 12900 55.43 20250102 36700 -45.37 20240503 11000 82.27 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
4 20250411 140744 57 100.00 KOSDAQ 화학 N N N N N 20150 1020 2 5.33 1711282840 88097 79.98 18710 20200 18450 24850 13400 19130 19425.08 1.97 0 183 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 50 1 10110545 2037 -12.75 4.58 12 0.87 -1581.00 4401.00 36700 20240503 -45.10 11000 20241209 83.18 30700 -34.36 20250211 12900 56.20 20250102 36700 -45.10 20240503 11000 83.18 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
5 20250411 130745 57 100.00 KOSDAQ 화학 N N N N N 19600 470 2 2.46 1087517505 56788 51.55 18710 19670 18450 24850 13400 19130 19150.49 1.97 0 -583 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 10 1 10110545 1982 -12.40 4.45 12 0.56 -1581.00 4401.00 36700 20240503 -46.59 11000 20241209 78.18 30700 -36.16 20250211 12900 51.94 20250102 36700 -46.59 20240503 11000 78.18 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
6 20250411 120746 57 100.00 KOSDAQ 화학 N N N N N 19470 340 2 1.78 963087345 50412 45.77 18710 19610 18450 24850 13400 19130 19104.31 1.97 0 -1306 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 10 1 10110545 1969 -12.31 4.42 12 0.50 -1581.00 4401.00 36700 20240503 -46.95 11000 20241209 77.00 30700 -36.58 20250211 12900 50.93 20250102 36700 -46.95 20240503 11000 77.00 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
7 20250411 110745 57 100.00 KOSDAQ 화학 N N N N N 19250 120 2 0.63 816852995 42883 38.93 18710 19570 18450 24850 13400 19130 19048.35 1.97 0 -3713 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 10 1 10110545 1946 -12.18 4.37 12 0.42 -1581.00 4401.00 36700 20240503 -47.55 11000 20241209 75.00 30700 -37.30 20250211 12900 49.22 20250102 36700 -47.55 20240503 11000 75.00 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
8 20250411 100746 57 100.00 KOSDAQ 화학 N N N N N 19360 230 2 1.20 635083840 33426 30.35 18710 19570 18450 24850 13400 19130 18999.58 1.97 0 -2726 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 10 1 10110545 1957 -12.25 4.40 12 0.33 -1581.00 4401.00 36700 20240503 -47.25 11000 20241209 76.00 30700 -36.94 20250211 12900 50.08 20250102 36700 -47.25 20240503 11000 76.00 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
9 20250411 090749 57 100.00 KOSDAQ 화학 N N N N N 18850 -280 5 -1.46 221610970 11808 10.72 18710 18890 18450 24850 13400 19130 18766.94 1.97 0 -2598 20043 19586 18743 18286 17443 19165 17865 103 5720 1000 12240 10 1 10110545 1906 -11.92 4.28 12 0.12 -1581.00 4401.00 36700 20240503 -48.64 11000 20241209 71.36 30700 -38.60 20250211 12900 46.12 20250102 36700 -48.64 20240503 11000 71.36 20241209 3.15 Y 112290 1000 102 억 199427 N N 2810 N 00 N
10 20250410 160741 57 100.00 KOSDAQ 화학 N N N N N 19130 1830 2 10.58 2065328075 110151 198.03 19200 19200 17900 22450 12110 17300 18749.97 1.97 0 -4119 18300 17800 17400 16900 16500 18050 17150 103 5150 1000 11070 10 1 10110545 1934 -12.10 4.35 12 1.09 -1581.00 4401.00 36700 20240503 -47.87 11000 20241209 73.91 30700 -37.69 20250211 12900 48.29 20250102 36700 -47.87 20240503 11000 73.91 20241209 3.23 Y 112290 1000 102 억 199116 N N 2810 N 00 N
11 20250410 150744 57 100.00 KOSDAQ 화학 N N N N N 19130 1830 2 10.58 2017235405 107635 193.51 19200 19200 17900 22450 12110 17300 18741.44 1.97 0 -3835 18300 17800 17400 16900 16500 18050 17150 103 5150 1000 11070 10 1 10110545 1934 -12.10 4.35 12 1.06 -1581.00 4401.00 36700 20240503 -47.87 11000 20241209 73.91 30700 -37.69 20250211 12900 48.29 20250102 36700 -47.87 20240503 11000 73.91 20241209 3.23 Y 112290 1000 102 억 199116 N N 2162 N 00 N
12 20250410 140742 57 100.00 KOSDAQ 화학 N N N N N 19080 1780 2 10.29 1836296145 98155 176.46 19200 19200 17900 22450 12110 17300 18708.13 1.97 0 -92 18300 17800 17400 16900 16500 18050 17150 103 5150 1000 11070 10 1 10110545 1929 -12.07 4.34 12 0.97 -1581.00 4401.00 36700 20240503 -48.01 11000 20241209 73.45 30700 -37.85 20250211 12900 47.91 20250102 36700 -48.01 20240503 11000 73.45 20241209 3.23 Y 112290 1000 102 억 199116 N N 2162 N 00 N