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
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
20250422,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,-50,5,-4.44,262891378,239310,52.55,1177,1177,1075,1465,789,1127,1098.57,1.16,0,-7822,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,360,11.84,1.32,12,0.72,91.00,816.00,1709,20240419,-36.98,876,20241209,22.95,1372,-21.50,20250328,952,13.13,20250106,1633,-34.05,20240508,876,22.95,20241209,0.91,Y,332290,100,33 억,,388772,N,N,405,N,00,N
20250422,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,-41,5,-3.64,252366948,229574,50.41,1177,1177,1075,1465,789,1127,1099.28,1.16,0,-7024,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,363,11.93,1.33,12,0.69,91.00,816.00,1709,20240419,-36.45,876,20241209,23.97,1372,-20.85,20250328,952,14.08,20250106,1633,-33.50,20240508,876,23.97,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250422,141135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-48,5,-4.26,235810056,214340,47.07,1177,1177,1075,1465,789,1127,1100.16,1.16,0,-5653,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,360,11.86,1.32,12,0.64,91.00,816.00,1709,20240419,-36.86,876,20241209,23.17,1372,-21.36,20250328,952,13.34,20250106,1633,-33.93,20240508,876,23.17,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250422,131131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-42,5,-3.73,224671237,204068,44.81,1177,1177,1075,1465,789,1127,1100.96,1.16,0,-2292,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,362,11.92,1.33,12,0.61,91.00,816.00,1709,20240419,-36.51,876,20241209,23.86,1372,-20.92,20250328,952,13.97,20250106,1633,-33.56,20240508,876,23.86,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250422,121135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,-36,5,-3.19,199235398,180581,39.65,1177,1177,1075,1465,789,1127,1103.30,1.16,0,-2237,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,364,11.99,1.34,12,0.54,91.00,816.00,1709,20240419,-36.16,876,20241209,24.54,1372,-20.48,20250328,952,14.60,20250106,1633,-33.19,20240508,876,24.54,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250422,111133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1102,-25,5,-2.22,178409801,161587,35.48,1177,1177,1075,1465,789,1127,1104.10,1.16,0,-3375,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,368,12.11,1.35,12,0.48,91.00,816.00,1709,20240419,-35.52,876,20241209,25.80,1372,-19.68,20250328,952,15.76,20250106,1633,-32.52,20240508,876,25.80,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250422,101134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-24,5,-2.13,147431062,133397,29.29,1177,1177,1075,1465,789,1127,1105.20,1.16,0,-2561,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,368,12.12,1.35,12,0.40,91.00,816.00,1709,20240419,-35.46,876,20241209,25.91,1372,-19.61,20250328,952,15.86,20250106,1633,-32.46,20240508,876,25.91,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250422,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-34,5,-3.02,86146338,78070,17.14,1177,1177,1075,1465,789,1127,1103.43,1.16,0,9774,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,365,12.01,1.34,12,0.23,91.00,816.00,1709,20240419,-36.04,876,20241209,24.77,1372,-20.34,20250328,952,14.81,20250106,1633,-33.07,20240508,876,24.77,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N
20250421,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,102,2,9.95,476554554,441246,290.95,1025,1127,1025,1332,718,1025,1078.39,0.95,0,70940,1047,1035,1022,1010,997,1029,1004,33,307,100,710,1,1,33384803,376,12.38,1.38,12,1.32,91.00,816.00,1709,20240419,-34.06,876,20241209,28.65,1372,-17.86,20250328,952,18.38,20250106,1633,-30.99,20240508,876,28.65,20241209,0.91,Y,332290,100,33 억,,318378,N,N,49,N,00,N
20250421,151131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,82,2,8.00,408537976,380480,250.89,1025,1116,1025,1332,718,1025,1073.74,0.95,0,66387,1047,1035,1022,1010,997,1029,1004,33,307,100,710,1,1,33384803,370,12.16,1.36,12,1.14,91.00,816.00,1709,20240419,-35.23,876,20241209,26.37,1372,-19.31,20250328,952,16.28,20250106,1633,-32.21,20240508,876,26.37,20241209,0.91,Y,332290,100,33 억,,318378,N,N,0,N,00,N
20250421,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,57,2,5.56,370782640,345968,228.13,1025,1116,1025,1332,718,1025,1071.73,0.95,0,64814,1047,1035,1022,1010,997,1029,1004,33,307,100,710,1,1,33384803,361,11.89,1.33,12,1.04,91.00,816.00,1709,20240419,-36.69,876,20241209,23.52,1372,-21.14,20250328,952,13.66,20250106,1633,-33.74,20240508,876,23.52,20241209,0.91,Y,332290,100,33 억,,318378,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 20250422 161114 57 100.00 KOSDAQ 화학 N N N N N 1077 -50 5 -4.44 262891378 239310 52.55 1177 1177 1075 1465 789 1127 1098.57 1.16 0 -7822 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 360 11.84 1.32 12 0.72 91.00 816.00 1709 20240419 -36.98 876 20241209 22.95 1372 -21.50 20250328 952 13.13 20250106 1633 -34.05 20240508 876 22.95 20241209 0.91 Y 332290 100 33 억 388772 N N 405 N 00 N
3 20250422 151134 57 100.00 KOSDAQ 화학 N N N N N 1086 -41 5 -3.64 252366948 229574 50.41 1177 1177 1075 1465 789 1127 1099.28 1.16 0 -7024 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 363 11.93 1.33 12 0.69 91.00 816.00 1709 20240419 -36.45 876 20241209 23.97 1372 -20.85 20250328 952 14.08 20250106 1633 -33.50 20240508 876 23.97 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
4 20250422 141135 57 100.00 KOSDAQ 화학 N N N N N 1079 -48 5 -4.26 235810056 214340 47.07 1177 1177 1075 1465 789 1127 1100.16 1.16 0 -5653 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 360 11.86 1.32 12 0.64 91.00 816.00 1709 20240419 -36.86 876 20241209 23.17 1372 -21.36 20250328 952 13.34 20250106 1633 -33.93 20240508 876 23.17 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
5 20250422 131131 57 100.00 KOSDAQ 화학 N N N N N 1085 -42 5 -3.73 224671237 204068 44.81 1177 1177 1075 1465 789 1127 1100.96 1.16 0 -2292 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 362 11.92 1.33 12 0.61 91.00 816.00 1709 20240419 -36.51 876 20241209 23.86 1372 -20.92 20250328 952 13.97 20250106 1633 -33.56 20240508 876 23.86 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
6 20250422 121135 57 100.00 KOSDAQ 화학 N N N N N 1091 -36 5 -3.19 199235398 180581 39.65 1177 1177 1075 1465 789 1127 1103.30 1.16 0 -2237 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 364 11.99 1.34 12 0.54 91.00 816.00 1709 20240419 -36.16 876 20241209 24.54 1372 -20.48 20250328 952 14.60 20250106 1633 -33.19 20240508 876 24.54 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
7 20250422 111133 57 100.00 KOSDAQ 화학 N N N N N 1102 -25 5 -2.22 178409801 161587 35.48 1177 1177 1075 1465 789 1127 1104.10 1.16 0 -3375 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 368 12.11 1.35 12 0.48 91.00 816.00 1709 20240419 -35.52 876 20241209 25.80 1372 -19.68 20250328 952 15.76 20250106 1633 -32.52 20240508 876 25.80 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
8 20250422 101134 57 100.00 KOSDAQ 화학 N N N N N 1103 -24 5 -2.13 147431062 133397 29.29 1177 1177 1075 1465 789 1127 1105.20 1.16 0 -2561 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 368 12.12 1.35 12 0.40 91.00 816.00 1709 20240419 -35.46 876 20241209 25.91 1372 -19.61 20250328 952 15.86 20250106 1633 -32.46 20240508 876 25.91 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
9 20250422 091136 57 100.00 KOSDAQ 화학 N N N N N 1093 -34 5 -3.02 86146338 78070 17.14 1177 1177 1075 1465 789 1127 1103.43 1.16 0 9774 1195 1161 1093 1059 991 1178 1076 33 338 100 780 1 1 33384803 365 12.01 1.34 12 0.23 91.00 816.00 1709 20240419 -36.04 876 20241209 24.77 1372 -20.34 20250328 952 14.81 20250106 1633 -33.07 20240508 876 24.77 20241209 0.91 Y 332290 100 33 억 388772 N N 49 N 00 N
10 20250421 161110 57 100.00 KOSDAQ 화학 N N N N N 1127 102 2 9.95 476554554 441246 290.95 1025 1127 1025 1332 718 1025 1078.39 0.95 0 70940 1047 1035 1022 1010 997 1029 1004 33 307 100 710 1 1 33384803 376 12.38 1.38 12 1.32 91.00 816.00 1709 20240419 -34.06 876 20241209 28.65 1372 -17.86 20250328 952 18.38 20250106 1633 -30.99 20240508 876 28.65 20241209 0.91 Y 332290 100 33 억 318378 N N 49 N 00 N
11 20250421 151131 57 100.00 KOSDAQ 화학 N N N N N 1107 82 2 8.00 408537976 380480 250.89 1025 1116 1025 1332 718 1025 1073.74 0.95 0 66387 1047 1035 1022 1010 997 1029 1004 33 307 100 710 1 1 33384803 370 12.16 1.36 12 1.14 91.00 816.00 1709 20240419 -35.23 876 20241209 26.37 1372 -19.31 20250328 952 16.28 20250106 1633 -32.21 20240508 876 26.37 20241209 0.91 Y 332290 100 33 억 318378 N N 0 N 00 N
12 20250421 141129 57 100.00 KOSDAQ 화학 N N N N N 1082 57 2 5.56 370782640 345968 228.13 1025 1116 1025 1332 718 1025 1071.73 0.95 0 64814 1047 1035 1022 1010 997 1029 1004 33 307 100 710 1 1 33384803 361 11.89 1.33 12 1.04 91.00 816.00 1709 20240419 -36.69 876 20241209 23.52 1372 -21.14 20250328 952 13.66 20250106 1633 -33.74 20240508 876 23.52 20241209 0.91 Y 332290 100 33 억 318378 N N 0 N 00 N