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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,800,2,3.96,2558506625,121380,101.32,21100,21750,20575,26250,14150,20200,21078.53,1.92,0,-13626,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2123,-13.28,4.77,12,1.20,-1581.00,4401.00,36700,20240503,-42.78,11000,20241209,90.91,30700,-31.60,20250211,12900,62.79,20250102,36700,-42.78,20240503,11000,90.91,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,7457,N,00,N
20250414,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,850,2,4.21,2467956775,117069,97.72,21100,21750,20575,26250,14150,20200,21081.22,1.92,0,-13971,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2128,-13.31,4.78,12,1.16,-1581.00,4401.00,36700,20240503,-42.64,11000,20241209,91.36,30700,-31.43,20250211,12900,63.18,20250102,36700,-42.64,20240503,11000,91.36,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
20250414,140747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,550,2,2.72,2259459800,107109,89.41,21100,21750,20575,26250,14150,20200,21094.96,1.92,0,-13431,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2098,-13.12,4.71,12,1.06,-1581.00,4401.00,36700,20240503,-43.46,11000,20241209,88.64,30700,-32.41,20250211,12900,60.85,20250102,36700,-43.46,20240503,11000,88.64,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
20250414,130745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,550,2,2.72,2134417800,101086,84.38,21100,21750,20575,26250,14150,20200,21114.87,1.92,0,-12038,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2098,-13.12,4.71,12,1.00,-1581.00,4401.00,36700,20240503,-43.46,11000,20241209,88.64,30700,-32.41,20250211,12900,60.85,20250102,36700,-43.46,20240503,11000,88.64,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
20250414,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20675,475,2,2.35,2000025900,94593,78.96,21100,21750,20650,26250,14150,20200,21143.49,1.92,0,-8238,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2090,-13.08,4.70,12,0.94,-1581.00,4401.00,36700,20240503,-43.66,11000,20241209,87.95,30700,-32.65,20250211,12900,60.27,20250102,36700,-43.66,20240503,11000,87.95,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
20250414,110744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,550,2,2.72,1818813975,85847,71.66,21100,21750,20650,26250,14150,20200,21186.69,1.92,0,-9451,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2098,-13.12,4.71,12,0.85,-1581.00,4401.00,36700,20240503,-43.46,11000,20241209,88.64,30700,-32.41,20250211,12900,60.85,20250102,36700,-43.46,20240503,11000,88.64,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
20250414,100746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,600,2,2.97,1453097475,68272,56.99,21100,21750,20800,26250,14150,20200,21283.94,1.92,0,-2492,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2103,-13.16,4.73,12,0.68,-1581.00,4401.00,36700,20240503,-43.32,11000,20241209,89.09,30700,-32.25,20250211,12900,61.24,20250102,36700,-43.32,20240503,11000,89.09,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
20250414,090747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,1100,2,5.45,390907400,18541,15.48,21100,21350,20800,26250,14150,20200,21083.40,1.92,0,-5490,21766,20982,19716,18932,17666,21375,19325,103,6050,1000,12920,50,1,10110545,2154,-13.47,4.84,12,0.18,-1581.00,4401.00,36700,20240503,-41.96,11000,20241209,93.64,30700,-30.62,20250211,12900,65.12,20250102,36700,-41.96,20240503,11000,93.64,20241209,3.12,Y,112290,1000,102 억,,194166,N,N,10305,N,00,N
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
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 20250414 160742 57 100.00 KOSDAQ 화학 N N N N N 21000 800 2 3.96 2558506625 121380 101.32 21100 21750 20575 26250 14150 20200 21078.53 1.92 0 -13626 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2123 -13.28 4.77 12 1.20 -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 3.12 Y 112290 1000 102 억 194166 N N 7457 N 00 N
3 20250414 150749 57 100.00 KOSDAQ 화학 N N N N N 21050 850 2 4.21 2467956775 117069 97.72 21100 21750 20575 26250 14150 20200 21081.22 1.92 0 -13971 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2128 -13.31 4.78 12 1.16 -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 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
4 20250414 140747 57 100.00 KOSDAQ 화학 N N N N N 20750 550 2 2.72 2259459800 107109 89.41 21100 21750 20575 26250 14150 20200 21094.96 1.92 0 -13431 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2098 -13.12 4.71 12 1.06 -1581.00 4401.00 36700 20240503 -43.46 11000 20241209 88.64 30700 -32.41 20250211 12900 60.85 20250102 36700 -43.46 20240503 11000 88.64 20241209 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
5 20250414 130745 57 100.00 KOSDAQ 화학 N N N N N 20750 550 2 2.72 2134417800 101086 84.38 21100 21750 20575 26250 14150 20200 21114.87 1.92 0 -12038 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2098 -13.12 4.71 12 1.00 -1581.00 4401.00 36700 20240503 -43.46 11000 20241209 88.64 30700 -32.41 20250211 12900 60.85 20250102 36700 -43.46 20240503 11000 88.64 20241209 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
6 20250414 120748 57 100.00 KOSDAQ 화학 N N N N N 20675 475 2 2.35 2000025900 94593 78.96 21100 21750 20650 26250 14150 20200 21143.49 1.92 0 -8238 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2090 -13.08 4.70 12 0.94 -1581.00 4401.00 36700 20240503 -43.66 11000 20241209 87.95 30700 -32.65 20250211 12900 60.27 20250102 36700 -43.66 20240503 11000 87.95 20241209 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
7 20250414 110744 57 100.00 KOSDAQ 화학 N N N N N 20750 550 2 2.72 1818813975 85847 71.66 21100 21750 20650 26250 14150 20200 21186.69 1.92 0 -9451 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2098 -13.12 4.71 12 0.85 -1581.00 4401.00 36700 20240503 -43.46 11000 20241209 88.64 30700 -32.41 20250211 12900 60.85 20250102 36700 -43.46 20240503 11000 88.64 20241209 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
8 20250414 100746 57 100.00 KOSDAQ 화학 N N N N N 20800 600 2 2.97 1453097475 68272 56.99 21100 21750 20800 26250 14150 20200 21283.94 1.92 0 -2492 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2103 -13.16 4.73 12 0.68 -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 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
9 20250414 090747 57 100.00 KOSDAQ 화학 N N N N N 21300 1100 2 5.45 390907400 18541 15.48 21100 21350 20800 26250 14150 20200 21083.40 1.92 0 -5490 21766 20982 19716 18932 17666 21375 19325 103 6050 1000 12920 50 1 10110545 2154 -13.47 4.84 12 0.18 -1581.00 4401.00 36700 20240503 -41.96 11000 20241209 93.64 30700 -30.62 20250211 12900 65.12 20250102 36700 -41.96 20240503 11000 93.64 20241209 3.12 Y 112290 1000 102 억 194166 N N 10305 N 00 N
10 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
11 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
12 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