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
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
20250414,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,18,2,1.74,153344410,146246,173.01,1039,1062,1032,1341,723,1032,1048.54,0.99,0,16223,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,351,11.54,1.29,12,0.44,91.00,816.00,1709,20240405,-38.56,876,20241209,19.86,1372,-23.47,20250328,952,10.29,20250106,1709,-38.56,20240419,876,19.86,20241209,0.95,Y,332290,100,33 억,,331266,N,N,8009,N,00,N
20250414,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,17,2,1.65,147043450,140241,165.90,1039,1062,1032,1341,723,1032,1048.51,0.99,0,19496,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,350,11.53,1.29,12,0.42,91.00,816.00,1709,20240405,-38.62,876,20241209,19.75,1372,-23.54,20250328,952,10.19,20250106,1709,-38.62,20240419,876,19.75,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250414,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,16,2,1.55,126180535,120366,142.39,1039,1062,1032,1341,723,1032,1048.31,0.99,0,16421,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,350,11.52,1.28,12,0.36,91.00,816.00,1709,20240405,-38.68,876,20241209,19.63,1372,-23.62,20250328,952,10.08,20250106,1709,-38.68,20240419,876,19.63,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250414,131115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,19,2,1.84,118101112,112656,133.27,1039,1062,1032,1341,723,1032,1048.33,0.99,0,14259,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,351,11.55,1.29,12,0.34,91.00,816.00,1709,20240405,-38.50,876,20241209,19.98,1372,-23.40,20250328,952,10.40,20250106,1709,-38.50,20240419,876,19.98,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250414,121118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,20,2,1.94,100169442,95604,113.10,1039,1062,1032,1341,723,1032,1047.75,0.99,0,10340,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,351,11.56,1.29,12,0.29,91.00,816.00,1709,20240405,-38.44,876,20241209,20.09,1372,-23.32,20250328,952,10.50,20250106,1709,-38.44,20240419,876,20.09,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250414,111111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,12,2,1.16,66847458,63803,75.48,1039,1062,1032,1341,723,1032,1047.72,0.99,0,7604,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,349,11.47,1.28,12,0.19,91.00,816.00,1709,20240405,-38.91,876,20241209,19.18,1372,-23.91,20250328,952,9.66,20250106,1709,-38.91,20240419,876,19.18,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250414,101114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,20,2,1.94,52095387,49687,58.78,1039,1062,1032,1341,723,1032,1048.47,0.99,0,9729,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,351,11.56,1.29,12,0.15,91.00,816.00,1709,20240405,-38.44,876,20241209,20.09,1372,-23.32,20250328,952,10.50,20250106,1709,-38.44,20240419,876,20.09,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250414,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1047,15,2,1.45,8294799,7988,9.45,1039,1049,1032,1341,723,1032,1038.41,0.99,0,4627,1054,1043,1027,1016,1000,1048,1021,33,309,100,720,1,1,33384803,350,11.51,1.28,12,0.02,91.00,816.00,1709,20240405,-38.74,876,20241209,19.52,1372,-23.69,20250328,952,9.98,20250106,1709,-38.74,20240419,876,19.52,20241209,0.95,Y,332290,100,33 억,,331266,N,N,5473,N,00,N
20250411,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,2,2,0.19,86728475,84329,59.29,1025,1038,1011,1339,721,1030,1028.44,0.99,0,154,1051,1040,1030,1019,1009,1046,1025,33,309,100,720,1,1,33384803,345,11.34,1.26,12,0.25,91.00,816.00,1709,20240405,-39.61,876,20241209,17.81,1372,-24.78,20250328,952,8.40,20250106,1709,-39.61,20240419,876,17.81,20241209,0.96,Y,332290,100,33 억,,331381,N,N,5473,N,00,N
20250411,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,3,2,0.29,83527696,81227,57.11,1025,1038,1011,1339,721,1030,1028.31,0.99,0,-507,1051,1040,1030,1019,1009,1046,1025,33,309,100,720,1,1,33384803,345,11.35,1.27,12,0.24,91.00,816.00,1709,20240405,-39.56,876,20241209,17.92,1372,-24.71,20250328,952,8.51,20250106,1709,-39.56,20240419,876,17.92,20241209,0.96,Y,332290,100,33 억,,331381,N,N,0,N,00,N
20250411,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,0,3,0.00,77691563,75568,53.13,1025,1038,1011,1339,721,1030,1028.09,0.99,0,-1660,1051,1040,1030,1019,1009,1046,1025,33,309,100,720,1,1,33384803,344,11.32,1.26,12,0.23,91.00,816.00,1709,20240405,-39.73,876,20241209,17.58,1372,-24.93,20250328,952,8.19,20250106,1709,-39.73,20240419,876,17.58,20241209,0.96,Y,332290,100,33 억,,331381,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 20250414 161108 57 100.00 KOSDAQ 화학 N N N N N 1050 18 2 1.74 153344410 146246 173.01 1039 1062 1032 1341 723 1032 1048.54 0.99 0 16223 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 351 11.54 1.29 12 0.44 91.00 816.00 1709 20240405 -38.56 876 20241209 19.86 1372 -23.47 20250328 952 10.29 20250106 1709 -38.56 20240419 876 19.86 20241209 0.95 Y 332290 100 33 억 331266 N N 8009 N 00 N
3 20250414 151118 57 100.00 KOSDAQ 화학 N N N N N 1049 17 2 1.65 147043450 140241 165.90 1039 1062 1032 1341 723 1032 1048.51 0.99 0 19496 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 350 11.53 1.29 12 0.42 91.00 816.00 1709 20240405 -38.62 876 20241209 19.75 1372 -23.54 20250328 952 10.19 20250106 1709 -38.62 20240419 876 19.75 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
4 20250414 141117 57 100.00 KOSDAQ 화학 N N N N N 1048 16 2 1.55 126180535 120366 142.39 1039 1062 1032 1341 723 1032 1048.31 0.99 0 16421 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 350 11.52 1.28 12 0.36 91.00 816.00 1709 20240405 -38.68 876 20241209 19.63 1372 -23.62 20250328 952 10.08 20250106 1709 -38.68 20240419 876 19.63 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
5 20250414 131115 57 100.00 KOSDAQ 화학 N N N N N 1051 19 2 1.84 118101112 112656 133.27 1039 1062 1032 1341 723 1032 1048.33 0.99 0 14259 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 351 11.55 1.29 12 0.34 91.00 816.00 1709 20240405 -38.50 876 20241209 19.98 1372 -23.40 20250328 952 10.40 20250106 1709 -38.50 20240419 876 19.98 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
6 20250414 121118 57 100.00 KOSDAQ 화학 N N N N N 1052 20 2 1.94 100169442 95604 113.10 1039 1062 1032 1341 723 1032 1047.75 0.99 0 10340 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 351 11.56 1.29 12 0.29 91.00 816.00 1709 20240405 -38.44 876 20241209 20.09 1372 -23.32 20250328 952 10.50 20250106 1709 -38.44 20240419 876 20.09 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
7 20250414 111111 57 100.00 KOSDAQ 화학 N N N N N 1044 12 2 1.16 66847458 63803 75.48 1039 1062 1032 1341 723 1032 1047.72 0.99 0 7604 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 349 11.47 1.28 12 0.19 91.00 816.00 1709 20240405 -38.91 876 20241209 19.18 1372 -23.91 20250328 952 9.66 20250106 1709 -38.91 20240419 876 19.18 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
8 20250414 101114 57 100.00 KOSDAQ 화학 N N N N N 1052 20 2 1.94 52095387 49687 58.78 1039 1062 1032 1341 723 1032 1048.47 0.99 0 9729 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 351 11.56 1.29 12 0.15 91.00 816.00 1709 20240405 -38.44 876 20241209 20.09 1372 -23.32 20250328 952 10.50 20250106 1709 -38.44 20240419 876 20.09 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
9 20250414 091116 57 100.00 KOSDAQ 화학 N N N N N 1047 15 2 1.45 8294799 7988 9.45 1039 1049 1032 1341 723 1032 1038.41 0.99 0 4627 1054 1043 1027 1016 1000 1048 1021 33 309 100 720 1 1 33384803 350 11.51 1.28 12 0.02 91.00 816.00 1709 20240405 -38.74 876 20241209 19.52 1372 -23.69 20250328 952 9.98 20250106 1709 -38.74 20240419 876 19.52 20241209 0.95 Y 332290 100 33 억 331266 N N 5473 N 00 N
10 20250411 161103 57 100.00 KOSDAQ 화학 N N N N N 1032 2 2 0.19 86728475 84329 59.29 1025 1038 1011 1339 721 1030 1028.44 0.99 0 154 1051 1040 1030 1019 1009 1046 1025 33 309 100 720 1 1 33384803 345 11.34 1.26 12 0.25 91.00 816.00 1709 20240405 -39.61 876 20241209 17.81 1372 -24.78 20250328 952 8.40 20250106 1709 -39.61 20240419 876 17.81 20241209 0.96 Y 332290 100 33 억 331381 N N 5473 N 00 N
11 20250411 151113 57 100.00 KOSDAQ 화학 N N N N N 1033 3 2 0.29 83527696 81227 57.11 1025 1038 1011 1339 721 1030 1028.31 0.99 0 -507 1051 1040 1030 1019 1009 1046 1025 33 309 100 720 1 1 33384803 345 11.35 1.27 12 0.24 91.00 816.00 1709 20240405 -39.56 876 20241209 17.92 1372 -24.71 20250328 952 8.51 20250106 1709 -39.56 20240419 876 17.92 20241209 0.96 Y 332290 100 33 억 331381 N N 0 N 00 N
12 20250411 141111 57 100.00 KOSDAQ 화학 N N N N N 1030 0 3 0.00 77691563 75568 53.13 1025 1038 1011 1339 721 1030 1028.09 0.99 0 -1660 1051 1040 1030 1019 1009 1046 1025 33 309 100 720 1 1 33384803 344 11.32 1.26 12 0.23 91.00 816.00 1709 20240405 -39.73 876 20241209 17.58 1372 -24.93 20250328 952 8.19 20250106 1709 -39.73 20240419 876 17.58 20241209 0.96 Y 332290 100 33 억 331381 N N 0 N 00 N