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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
332290/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
20250407,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,1,2,0.10,215644366,213633,75.02,1006,1032,997,1327,715,1021,1009.41,0.77,0,33150,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,341,11.23,1.25,12,0.64,91.00,816.00,1709,20240405,-40.20,876,20241209,16.67,1372,-25.51,20250328,952,7.35,20250106,1709,-40.20,20240419,876,16.67,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,7,2,0.69,205200531,203437,71.44,1006,1032,997,1327,715,1021,1008.67,0.77,0,33686,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,343,11.30,1.26,12,0.61,91.00,816.00,1709,20240405,-39.85,876,20241209,17.35,1372,-25.07,20250328,952,7.98,20250106,1709,-39.85,20240419,876,17.35,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,1,2,0.10,192388608,190948,67.05,1006,1031,997,1327,715,1021,1007.54,0.77,0,34462,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,341,11.23,1.25,12,0.57,91.00,816.00,1709,20240405,-40.20,876,20241209,16.67,1372,-25.51,20250328,952,7.35,20250106,1709,-40.20,20240419,876,16.67,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,7,2,0.69,170872002,169908,59.66,1006,1031,997,1327,715,1021,1005.67,0.77,0,33757,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,343,11.30,1.26,12,0.51,91.00,816.00,1709,20240405,-39.85,876,20241209,17.35,1372,-25.07,20250328,952,7.98,20250106,1709,-39.85,20240419,876,17.35,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,121038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-10,5,-0.98,152317321,151719,53.28,1006,1018,997,1327,715,1021,1003.94,0.77,0,32107,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,338,11.11,1.24,12,0.45,91.00,816.00,1709,20240405,-40.84,876,20241209,15.41,1372,-26.31,20250328,952,6.20,20250106,1709,-40.84,20240419,876,15.41,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,111042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-11,5,-1.08,142323440,141871,49.82,1006,1015,997,1327,715,1021,1003.19,0.77,0,32690,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,337,11.10,1.24,12,0.42,91.00,816.00,1709,20240405,-40.90,876,20241209,15.30,1372,-26.38,20250328,952,6.09,20250106,1709,-40.90,20240419,876,15.30,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-8,5,-0.78,126317657,126006,44.25,1006,1015,997,1327,715,1021,1002.47,0.77,0,29459,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,338,11.13,1.24,12,0.38,91.00,816.00,1709,20240405,-40.73,876,20241209,15.64,1372,-26.17,20250328,952,6.41,20250106,1709,-40.73,20240419,876,15.64,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250407,091044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-21,5,-2.06,71191158,71049,24.95,1006,1013,997,1327,715,1021,1002.00,0.77,0,10817,1078,1049,1025,996,972,1064,1011,33,306,100,710,1,1,33384803,334,10.99,1.23,12,0.21,91.00,816.00,1709,20240405,-41.49,876,20241209,14.16,1372,-27.11,20250328,952,5.04,20250106,1709,-41.49,20240419,876,14.16,20241209,0.89,Y,332290,100,33 억,,258128,N,N,32,N,00,N
20250404,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,-13,5,-1.26,289440958,283615,99.49,1020,1054,1001,1344,724,1034,1020.54,0.77,0,1505,1062,1048,1033,1019,1004,1048,1019,33,310,100,720,1,1,33384803,341,11.22,1.25,12,0.85,91.00,816.00,1743,20240325,-41.42,876,20241209,16.55,1372,-25.58,20250328,952,7.25,20250106,1709,-40.26,20240405,876,16.55,20241209,0.86,Y,332290,100,33 억,,256924,N,N,32,N,00,N
20250404,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-12,5,-1.16,284127855,278414,97.67,1020,1054,1001,1344,724,1034,1020.52,0.77,0,1584,1062,1048,1033,1019,1004,1048,1019,33,310,100,720,1,1,33384803,341,11.23,1.25,12,0.83,91.00,816.00,1743,20240325,-41.37,876,20241209,16.67,1372,-25.51,20250328,952,7.35,20250106,1709,-40.20,20240405,876,16.67,20241209,0.86,Y,332290,100,33 억,,256924,N,N,0,N,00,N
20250404,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,-16,5,-1.55,266585061,261185,91.62,1020,1054,1001,1344,724,1034,1020.67,0.77,0,3363,1062,1048,1033,1019,1004,1048,1019,33,310,100,720,1,1,33384803,340,11.19,1.25,12,0.78,91.00,816.00,1743,20240325,-41.59,876,20241209,16.21,1372,-25.80,20250328,952,6.93,20250106,1709,-40.43,20240405,876,16.21,20241209,0.86,Y,332290,100,33 억,,256924,N,N,0,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 20250407 161040 57 100.00 KOSDAQ 화학 N N N N N 1022 1 2 0.10 215644366 213633 75.02 1006 1032 997 1327 715 1021 1009.41 0.77 0 33150 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 341 11.23 1.25 12 0.64 91.00 816.00 1709 20240405 -40.20 876 20241209 16.67 1372 -25.51 20250328 952 7.35 20250106 1709 -40.20 20240419 876 16.67 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
3 20250407 151046 57 100.00 KOSDAQ 화학 N N N N N 1028 7 2 0.69 205200531 203437 71.44 1006 1032 997 1327 715 1021 1008.67 0.77 0 33686 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 343 11.30 1.26 12 0.61 91.00 816.00 1709 20240405 -39.85 876 20241209 17.35 1372 -25.07 20250328 952 7.98 20250106 1709 -39.85 20240419 876 17.35 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
4 20250407 141044 57 100.00 KOSDAQ 화학 N N N N N 1022 1 2 0.10 192388608 190948 67.05 1006 1031 997 1327 715 1021 1007.54 0.77 0 34462 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 341 11.23 1.25 12 0.57 91.00 816.00 1709 20240405 -40.20 876 20241209 16.67 1372 -25.51 20250328 952 7.35 20250106 1709 -40.20 20240419 876 16.67 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
5 20250407 131042 57 100.00 KOSDAQ 화학 N N N N N 1028 7 2 0.69 170872002 169908 59.66 1006 1031 997 1327 715 1021 1005.67 0.77 0 33757 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 343 11.30 1.26 12 0.51 91.00 816.00 1709 20240405 -39.85 876 20241209 17.35 1372 -25.07 20250328 952 7.98 20250106 1709 -39.85 20240419 876 17.35 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
6 20250407 121038 57 100.00 KOSDAQ 화학 N N N N N 1011 -10 5 -0.98 152317321 151719 53.28 1006 1018 997 1327 715 1021 1003.94 0.77 0 32107 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 338 11.11 1.24 12 0.45 91.00 816.00 1709 20240405 -40.84 876 20241209 15.41 1372 -26.31 20250328 952 6.20 20250106 1709 -40.84 20240419 876 15.41 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
7 20250407 111042 57 100.00 KOSDAQ 화학 N N N N N 1010 -11 5 -1.08 142323440 141871 49.82 1006 1015 997 1327 715 1021 1003.19 0.77 0 32690 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 337 11.10 1.24 12 0.42 91.00 816.00 1709 20240405 -40.90 876 20241209 15.30 1372 -26.38 20250328 952 6.09 20250106 1709 -40.90 20240419 876 15.30 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
8 20250407 101043 57 100.00 KOSDAQ 화학 N N N N N 1013 -8 5 -0.78 126317657 126006 44.25 1006 1015 997 1327 715 1021 1002.47 0.77 0 29459 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 338 11.13 1.24 12 0.38 91.00 816.00 1709 20240405 -40.73 876 20241209 15.64 1372 -26.17 20250328 952 6.41 20250106 1709 -40.73 20240419 876 15.64 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
9 20250407 091044 57 100.00 KOSDAQ 화학 N N N N N 1000 -21 5 -2.06 71191158 71049 24.95 1006 1013 997 1327 715 1021 1002.00 0.77 0 10817 1078 1049 1025 996 972 1064 1011 33 306 100 710 1 1 33384803 334 10.99 1.23 12 0.21 91.00 816.00 1709 20240405 -41.49 876 20241209 14.16 1372 -27.11 20250328 952 5.04 20250106 1709 -41.49 20240419 876 14.16 20241209 0.89 Y 332290 100 33 억 258128 N N 32 N 00 N
10 20250404 161039 57 100.00 KOSDAQ 화학 N N N N N 1021 -13 5 -1.26 289440958 283615 99.49 1020 1054 1001 1344 724 1034 1020.54 0.77 0 1505 1062 1048 1033 1019 1004 1048 1019 33 310 100 720 1 1 33384803 341 11.22 1.25 12 0.85 91.00 816.00 1743 20240325 -41.42 876 20241209 16.55 1372 -25.58 20250328 952 7.25 20250106 1709 -40.26 20240405 876 16.55 20241209 0.86 Y 332290 100 33 억 256924 N N 32 N 00 N
11 20250404 151049 57 100.00 KOSDAQ 화학 N N N N N 1022 -12 5 -1.16 284127855 278414 97.67 1020 1054 1001 1344 724 1034 1020.52 0.77 0 1584 1062 1048 1033 1019 1004 1048 1019 33 310 100 720 1 1 33384803 341 11.23 1.25 12 0.83 91.00 816.00 1743 20240325 -41.37 876 20241209 16.67 1372 -25.51 20250328 952 7.35 20250106 1709 -40.20 20240405 876 16.67 20241209 0.86 Y 332290 100 33 억 256924 N N 0 N 00 N
12 20250404 141052 57 100.00 KOSDAQ 화학 N N N N N 1018 -16 5 -1.55 266585061 261185 91.62 1020 1054 1001 1344 724 1034 1020.67 0.77 0 3363 1062 1048 1033 1019 1004 1048 1019 33 310 100 720 1 1 33384803 340 11.19 1.25 12 0.78 91.00 816.00 1743 20240325 -41.59 876 20241209 16.21 1372 -25.80 20250328 952 6.93 20250106 1709 -40.43 20240405 876 16.21 20241209 0.86 Y 332290 100 33 억 256924 N N 0 N 00 N