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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-500,5,-2.26,1335626625,61209,47.02,21800,22300,21500,28700,15500,22100,21820.76,1.11,0,-9941,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2184,-13.66,4.91,12,0.61,-1581.00,4401.00,36700,20240503,-41.14,11000,20241209,96.36,30700,-29.64,20250211,12900,67.44,20250102,36700,-41.14,20240503,11000,96.36,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,3842,N,00,N
20250422,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-400,5,-1.81,1285169775,58869,45.22,21800,22300,21500,28700,15500,22100,21831.01,1.11,0,-9786,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2194,-13.73,4.93,12,0.58,-1581.00,4401.00,36700,20240503,-40.87,11000,20241209,97.27,30700,-29.32,20250211,12900,68.22,20250102,36700,-40.87,20240503,11000,97.27,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250422,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-550,5,-2.49,1111926375,50828,39.04,21800,22300,21500,28700,15500,22100,21876.26,1.11,0,-12368,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2179,-13.63,4.90,12,0.50,-1581.00,4401.00,36700,20240503,-41.28,11000,20241209,95.91,30700,-29.80,20250211,12900,67.05,20250102,36700,-41.28,20240503,11000,95.91,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250422,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-200,5,-0.90,751501275,34230,26.29,21800,22300,21750,28700,15500,22100,21954.46,1.11,0,-10641,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2214,-13.85,4.98,12,0.34,-1581.00,4401.00,36700,20240503,-40.33,11000,20241209,99.09,30700,-28.66,20250211,12900,69.77,20250102,36700,-40.33,20240503,11000,99.09,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250422,120759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-150,5,-0.68,606877825,27622,21.22,21800,22300,21750,28700,15500,22100,21970.81,1.11,0,-9564,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2219,-13.88,4.99,12,0.27,-1581.00,4401.00,36700,20240503,-40.19,11000,20241209,99.55,30700,-28.50,20250211,12900,70.16,20250102,36700,-40.19,20240503,11000,99.55,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250422,110758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-200,5,-0.90,495072075,22525,17.30,21800,22300,21750,28700,15500,22100,21978.78,1.11,0,-7008,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2214,-13.85,4.98,12,0.22,-1581.00,4401.00,36700,20240503,-40.33,11000,20241209,99.09,30700,-28.66,20250211,12900,69.77,20250102,36700,-40.33,20240503,11000,99.09,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250422,100758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-200,5,-0.90,372056850,16924,13.00,21800,22300,21750,28700,15500,22100,21983.98,1.11,0,-4975,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2214,-13.85,4.98,12,0.17,-1581.00,4401.00,36700,20240503,-40.33,11000,20241209,99.09,30700,-28.66,20250211,12900,69.77,20250102,36700,-40.33,20240503,11000,99.09,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250422,090800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22000,-100,5,-0.45,116114175,5293,4.07,21800,22150,21800,28700,15500,22100,21937.31,1.11,0,-898,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2224,-13.92,5.00,12,0.05,-1581.00,4401.00,36700,20240503,-40.05,11000,20241209,100.00,30700,-28.34,20250211,12900,70.54,20250102,36700,-40.05,20240503,11000,100.00,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N
20250421,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22100,800,2,3.76,2858954150,130185,169.30,21050,22300,20950,27650,14950,21300,21960.70,1.14,0,-3573,22433,21866,21233,20666,20033,21550,20350,103,6350,1000,13630,50,1,10110545,2234,-13.98,5.02,12,1.29,-1581.00,4401.00,36700,20240503,-39.78,11000,20241209,100.91,30700,-28.01,20250211,12900,71.32,20250102,36700,-39.78,20240503,11000,100.91,20241209,3.17,Y,112290,1000,102 억,,114987,N,N,4521,N,00,N
20250421,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,650,2,3.05,2762540950,125805,163.61,21050,22300,20950,27650,14950,21300,21958.91,1.14,0,-2421,22433,21866,21233,20666,20033,21550,20350,103,6350,1000,13630,50,1,10110545,2219,-13.88,4.99,12,1.24,-1581.00,4401.00,36700,20240503,-40.19,11000,20241209,99.55,30700,-28.50,20250211,12900,70.16,20250102,36700,-40.19,20240503,11000,99.55,20241209,3.17,Y,112290,1000,102 억,,114987,N,N,5418,N,00,N
20250421,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,650,2,3.05,2624539425,119519,155.43,21050,22300,20950,27650,14950,21300,21959.18,1.14,0,-2759,22433,21866,21233,20666,20033,21550,20350,103,6350,1000,13630,50,1,10110545,2219,-13.88,4.99,12,1.18,-1581.00,4401.00,36700,20240503,-40.19,11000,20241209,99.55,30700,-28.50,20250211,12900,70.16,20250102,36700,-40.19,20240503,11000,99.55,20241209,3.17,Y,112290,1000,102 억,,114987,N,N,5418,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 20250422 160746 57 100.00 KOSDAQ 화학 N N N N N 21600 -500 5 -2.26 1335626625 61209 47.02 21800 22300 21500 28700 15500 22100 21820.76 1.11 0 -9941 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2184 -13.66 4.91 12 0.61 -1581.00 4401.00 36700 20240503 -41.14 11000 20241209 96.36 30700 -29.64 20250211 12900 67.44 20250102 36700 -41.14 20240503 11000 96.36 20241209 3.22 Y 112290 1000 102 억 112378 N N 3842 N 00 N
3 20250422 150800 57 100.00 KOSDAQ 화학 N N N N N 21700 -400 5 -1.81 1285169775 58869 45.22 21800 22300 21500 28700 15500 22100 21831.01 1.11 0 -9786 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2194 -13.73 4.93 12 0.58 -1581.00 4401.00 36700 20240503 -40.87 11000 20241209 97.27 30700 -29.32 20250211 12900 68.22 20250102 36700 -40.87 20240503 11000 97.27 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
4 20250422 140800 57 100.00 KOSDAQ 화학 N N N N N 21550 -550 5 -2.49 1111926375 50828 39.04 21800 22300 21500 28700 15500 22100 21876.26 1.11 0 -12368 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2179 -13.63 4.90 12 0.50 -1581.00 4401.00 36700 20240503 -41.28 11000 20241209 95.91 30700 -29.80 20250211 12900 67.05 20250102 36700 -41.28 20240503 11000 95.91 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
5 20250422 130757 57 100.00 KOSDAQ 화학 N N N N N 21900 -200 5 -0.90 751501275 34230 26.29 21800 22300 21750 28700 15500 22100 21954.46 1.11 0 -10641 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2214 -13.85 4.98 12 0.34 -1581.00 4401.00 36700 20240503 -40.33 11000 20241209 99.09 30700 -28.66 20250211 12900 69.77 20250102 36700 -40.33 20240503 11000 99.09 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
6 20250422 120759 57 100.00 KOSDAQ 화학 N N N N N 21950 -150 5 -0.68 606877825 27622 21.22 21800 22300 21750 28700 15500 22100 21970.81 1.11 0 -9564 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2219 -13.88 4.99 12 0.27 -1581.00 4401.00 36700 20240503 -40.19 11000 20241209 99.55 30700 -28.50 20250211 12900 70.16 20250102 36700 -40.19 20240503 11000 99.55 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
7 20250422 110758 57 100.00 KOSDAQ 화학 N N N N N 21900 -200 5 -0.90 495072075 22525 17.30 21800 22300 21750 28700 15500 22100 21978.78 1.11 0 -7008 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2214 -13.85 4.98 12 0.22 -1581.00 4401.00 36700 20240503 -40.33 11000 20241209 99.09 30700 -28.66 20250211 12900 69.77 20250102 36700 -40.33 20240503 11000 99.09 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
8 20250422 100758 57 100.00 KOSDAQ 화학 N N N N N 21900 -200 5 -0.90 372056850 16924 13.00 21800 22300 21750 28700 15500 22100 21983.98 1.11 0 -4975 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2214 -13.85 4.98 12 0.17 -1581.00 4401.00 36700 20240503 -40.33 11000 20241209 99.09 30700 -28.66 20250211 12900 69.77 20250102 36700 -40.33 20240503 11000 99.09 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
9 20250422 090800 57 100.00 KOSDAQ 화학 N N N N N 22000 -100 5 -0.45 116114175 5293 4.07 21800 22150 21800 28700 15500 22100 21937.31 1.11 0 -898 23133 22616 21783 21266 20433 22875 21525 103 6600 1000 14140 50 1 10110545 2224 -13.92 5.00 12 0.05 -1581.00 4401.00 36700 20240503 -40.05 11000 20241209 100.00 30700 -28.34 20250211 12900 70.54 20250102 36700 -40.05 20240503 11000 100.00 20241209 3.22 Y 112290 1000 102 억 112378 N N 4521 N 00 N
10 20250421 160743 57 100.00 KOSDAQ 화학 N N N N N 22100 800 2 3.76 2858954150 130185 169.30 21050 22300 20950 27650 14950 21300 21960.70 1.14 0 -3573 22433 21866 21233 20666 20033 21550 20350 103 6350 1000 13630 50 1 10110545 2234 -13.98 5.02 12 1.29 -1581.00 4401.00 36700 20240503 -39.78 11000 20241209 100.91 30700 -28.01 20250211 12900 71.32 20250102 36700 -39.78 20240503 11000 100.91 20241209 3.17 Y 112290 1000 102 억 114987 N N 4521 N 00 N
11 20250421 150756 57 100.00 KOSDAQ 화학 N N N N N 21950 650 2 3.05 2762540950 125805 163.61 21050 22300 20950 27650 14950 21300 21958.91 1.14 0 -2421 22433 21866 21233 20666 20033 21550 20350 103 6350 1000 13630 50 1 10110545 2219 -13.88 4.99 12 1.24 -1581.00 4401.00 36700 20240503 -40.19 11000 20241209 99.55 30700 -28.50 20250211 12900 70.16 20250102 36700 -40.19 20240503 11000 99.55 20241209 3.17 Y 112290 1000 102 억 114987 N N 5418 N 00 N
12 20250421 140756 57 100.00 KOSDAQ 화학 N N N N N 21950 650 2 3.05 2624539425 119519 155.43 21050 22300 20950 27650 14950 21300 21959.18 1.14 0 -2759 22433 21866 21233 20666 20033 21550 20350 103 6350 1000 13630 50 1 10110545 2219 -13.88 4.99 12 1.18 -1581.00 4401.00 36700 20240503 -40.19 11000 20241209 99.55 30700 -28.50 20250211 12900 70.16 20250102 36700 -40.19 20240503 11000 99.55 20241209 3.17 Y 112290 1000 102 억 114987 N N 5418 N 00 N