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
045060/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
20250407,160442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2395,-65,5,-2.64,51683185,21469,186.80,2440,2450,2380,3195,1725,2460,2407.34,2.30,0,236,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,406,5.11,0.35,12,0.13,469.00,6904.00,3245,20240412,-26.19,2380,20250407,0.63,2830,-15.37,20250114,2380,0.63,20250407,3245,-26.19,20240412,2380,0.63,20250407,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,150445,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2410,-50,5,-2.03,50861625,21126,183.82,2440,2450,2380,3195,1725,2460,2407.54,2.30,0,450,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,408,5.14,0.35,12,0.12,469.00,6904.00,3245,20240412,-25.73,2380,20250407,1.26,2830,-14.84,20250114,2380,1.26,20250407,3245,-25.73,20240412,2380,1.26,20250407,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,140444,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2400,-60,5,-2.44,49428880,20531,178.64,2440,2450,2380,3195,1725,2460,2407.52,2.30,0,532,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,407,5.12,0.35,12,0.12,469.00,6904.00,3245,20240412,-26.04,2380,20250407,0.84,2830,-15.19,20250114,2380,0.84,20250407,3245,-26.04,20240412,2380,0.84,20250407,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,130442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2390,-70,5,-2.85,45771540,19002,165.34,2440,2450,2380,3195,1725,2460,2408.77,2.30,0,375,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,405,5.10,0.35,12,0.11,469.00,6904.00,3245,20240412,-26.35,2380,20250407,0.42,2830,-15.55,20250114,2380,0.42,20250407,3245,-26.35,20240412,2380,0.42,20250407,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,120443,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2405,-55,5,-2.24,37397430,15502,134.88,2440,2450,2380,3195,1725,2460,2412.43,2.30,0,359,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,407,5.13,0.35,12,0.09,469.00,6904.00,3245,20240412,-25.89,2380,20250407,1.05,2830,-15.02,20250114,2380,1.05,20250407,3245,-25.89,20240412,2380,1.05,20250407,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,110443,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2390,-70,5,-2.85,30270470,12551,109.21,2440,2450,2380,3195,1725,2460,2411.80,2.30,0,486,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,405,5.10,0.35,12,0.07,469.00,6904.00,3245,20240412,-26.35,2380,20250407,0.42,2830,-15.55,20250114,2380,0.42,20250407,3245,-26.35,20240412,2380,0.42,20250407,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-15,5,-0.61,13795905,5677,49.40,2440,2450,2400,3195,1725,2460,2430.14,2.30,0,-253,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,414,5.21,0.35,12,0.03,469.00,6904.00,3245,20240412,-24.65,2390,20241209,2.30,2830,-13.60,20250114,2400,1.88,20250407,3245,-24.65,20240412,2390,2.30,20241209,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250407,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-45,5,-1.83,126385,52,0.45,2440,2440,2415,3195,1725,2460,2430.48,2.30,0,0,2530,2495,2450,2415,2370,2512,2432,85,735,500,1770,5,1,16941974,409,5.15,0.35,12,0.00,469.00,6904.00,3245,20240412,-25.58,2390,20241209,1.05,2830,-14.66,20250114,2405,0.42,20250404,3245,-25.58,20240412,2390,1.05,20241209,0.18,Y,045060,500,84 억,,389775,N,N,0,N,00,N
20250404,160442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,25,2,1.03,28058760,11492,163.12,2435,2485,2405,3165,1705,2435,2441.59,2.29,0,2236,2495,2465,2440,2410,2385,2480,2425,85,730,500,1750,5,1,16941974,417,5.25,0.36,12,0.07,469.00,6904.00,3245,20240412,-24.19,2390,20241209,2.93,2830,-13.07,20250114,2405,2.29,20250404,3245,-24.19,20240412,2390,2.93,20241209,0.18,Y,045060,500,84 억,,387529,N,N,0,N,00,N
20250404,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,15,2,0.62,26925885,11030,156.56,2435,2485,2405,3165,1705,2435,2441.15,2.29,0,2241,2495,2465,2440,2410,2385,2480,2425,85,730,500,1750,5,1,16941974,415,5.22,0.35,12,0.07,469.00,6904.00,3245,20240412,-24.50,2390,20241209,2.51,2830,-13.43,20250114,2405,1.87,20250404,3245,-24.50,20240412,2390,2.51,20241209,0.18,Y,045060,500,84 억,,387529,N,N,0,N,00,N
20250404,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,25,2,1.03,26766140,10965,155.64,2435,2485,2405,3165,1705,2435,2441.05,2.29,0,2235,2495,2465,2440,2410,2385,2480,2425,85,730,500,1750,5,1,16941974,417,5.25,0.36,12,0.06,469.00,6904.00,3245,20240412,-24.19,2390,20241209,2.93,2830,-13.07,20250114,2405,2.29,20250404,3245,-24.19,20240412,2390,2.93,20241209,0.18,Y,045060,500,84 억,,387529,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 160442 57 100.00 KOSDAQ 신저가 화학 N N N N N 2395 -65 5 -2.64 51683185 21469 186.80 2440 2450 2380 3195 1725 2460 2407.34 2.30 0 236 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 406 5.11 0.35 12 0.13 469.00 6904.00 3245 20240412 -26.19 2380 20250407 0.63 2830 -15.37 20250114 2380 0.63 20250407 3245 -26.19 20240412 2380 0.63 20250407 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
3 20250407 150445 57 100.00 KOSDAQ 신저가 화학 N N N N N 2410 -50 5 -2.03 50861625 21126 183.82 2440 2450 2380 3195 1725 2460 2407.54 2.30 0 450 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 408 5.14 0.35 12 0.12 469.00 6904.00 3245 20240412 -25.73 2380 20250407 1.26 2830 -14.84 20250114 2380 1.26 20250407 3245 -25.73 20240412 2380 1.26 20250407 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
4 20250407 140444 57 100.00 KOSDAQ 신저가 화학 N N N N N 2400 -60 5 -2.44 49428880 20531 178.64 2440 2450 2380 3195 1725 2460 2407.52 2.30 0 532 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 407 5.12 0.35 12 0.12 469.00 6904.00 3245 20240412 -26.04 2380 20250407 0.84 2830 -15.19 20250114 2380 0.84 20250407 3245 -26.04 20240412 2380 0.84 20250407 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
5 20250407 130442 57 100.00 KOSDAQ 신저가 화학 N N N N N 2390 -70 5 -2.85 45771540 19002 165.34 2440 2450 2380 3195 1725 2460 2408.77 2.30 0 375 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 405 5.10 0.35 12 0.11 469.00 6904.00 3245 20240412 -26.35 2380 20250407 0.42 2830 -15.55 20250114 2380 0.42 20250407 3245 -26.35 20240412 2380 0.42 20250407 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
6 20250407 120443 57 100.00 KOSDAQ 신저가 화학 N N N N N 2405 -55 5 -2.24 37397430 15502 134.88 2440 2450 2380 3195 1725 2460 2412.43 2.30 0 359 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 407 5.13 0.35 12 0.09 469.00 6904.00 3245 20240412 -25.89 2380 20250407 1.05 2830 -15.02 20250114 2380 1.05 20250407 3245 -25.89 20240412 2380 1.05 20250407 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
7 20250407 110443 57 100.00 KOSDAQ 신저가 화학 N N N N N 2390 -70 5 -2.85 30270470 12551 109.21 2440 2450 2380 3195 1725 2460 2411.80 2.30 0 486 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 405 5.10 0.35 12 0.07 469.00 6904.00 3245 20240412 -26.35 2380 20250407 0.42 2830 -15.55 20250114 2380 0.42 20250407 3245 -26.35 20240412 2380 0.42 20250407 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
8 20250407 100444 57 100.00 KOSDAQ 화학 N N N N N 2445 -15 5 -0.61 13795905 5677 49.40 2440 2450 2400 3195 1725 2460 2430.14 2.30 0 -253 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 414 5.21 0.35 12 0.03 469.00 6904.00 3245 20240412 -24.65 2390 20241209 2.30 2830 -13.60 20250114 2400 1.88 20250407 3245 -24.65 20240412 2390 2.30 20241209 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
9 20250407 090444 57 100.00 KOSDAQ 화학 N N N N N 2415 -45 5 -1.83 126385 52 0.45 2440 2440 2415 3195 1725 2460 2430.48 2.30 0 0 2530 2495 2450 2415 2370 2512 2432 85 735 500 1770 5 1 16941974 409 5.15 0.35 12 0.00 469.00 6904.00 3245 20240412 -25.58 2390 20241209 1.05 2830 -14.66 20250114 2405 0.42 20250404 3245 -25.58 20240412 2390 1.05 20241209 0.18 Y 045060 500 84 억 389775 N N 0 N 00 N
10 20250404 160442 57 100.00 KOSDAQ 화학 N N N N N 2460 25 2 1.03 28058760 11492 163.12 2435 2485 2405 3165 1705 2435 2441.59 2.29 0 2236 2495 2465 2440 2410 2385 2480 2425 85 730 500 1750 5 1 16941974 417 5.25 0.36 12 0.07 469.00 6904.00 3245 20240412 -24.19 2390 20241209 2.93 2830 -13.07 20250114 2405 2.29 20250404 3245 -24.19 20240412 2390 2.93 20241209 0.18 Y 045060 500 84 억 387529 N N 0 N 00 N
11 20250404 150446 57 100.00 KOSDAQ 화학 N N N N N 2450 15 2 0.62 26925885 11030 156.56 2435 2485 2405 3165 1705 2435 2441.15 2.29 0 2241 2495 2465 2440 2410 2385 2480 2425 85 730 500 1750 5 1 16941974 415 5.22 0.35 12 0.07 469.00 6904.00 3245 20240412 -24.50 2390 20241209 2.51 2830 -13.43 20250114 2405 1.87 20250404 3245 -24.50 20240412 2390 2.51 20241209 0.18 Y 045060 500 84 억 387529 N N 0 N 00 N
12 20250404 140447 57 100.00 KOSDAQ 화학 N N N N N 2460 25 2 1.03 26766140 10965 155.64 2435 2485 2405 3165 1705 2435 2441.05 2.29 0 2235 2495 2465 2440 2410 2385 2480 2425 85 730 500 1750 5 1 16941974 417 5.25 0.36 12 0.06 469.00 6904.00 3245 20240412 -24.19 2390 20241209 2.93 2830 -13.07 20250114 2405 2.29 20250404 3245 -24.19 20240412 2390 2.93 20241209 0.18 Y 045060 500 84 억 387529 N N 0 N 00 N