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
457370/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
20250407,161206,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8400,-650,5,-7.18,897677865,106484,132.62,8800,8810,8200,11760,6340,9050,8430.17,1.74,0,-35560,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,674,9.82,1.22,12,1.33,855.00,6868.00,33300,20241022,-74.77,8200,20250407,2.44,11100,-24.32,20250224,8200,2.44,20250407,33300,-74.77,20241022,8200,2.44,20250407,1.79,Y,457370,500,40 억,,139445,N,N,244,N,00,N
20250407,151212,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8460,-590,5,-6.52,866439975,102769,127.99,8800,8810,8200,11760,6340,9050,8430.95,1.74,0,-34950,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,679,9.89,1.23,12,1.28,855.00,6868.00,33300,20241022,-74.59,8200,20250407,3.17,11100,-23.78,20250224,8200,3.17,20250407,33300,-74.59,20241022,8200,3.17,20250407,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250407,141210,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8460,-590,5,-6.52,812940335,96482,120.16,8800,8810,8200,11760,6340,9050,8425.82,1.74,0,-32442,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,679,9.89,1.23,12,1.20,855.00,6868.00,33300,20241022,-74.59,8200,20250407,3.17,11100,-23.78,20250224,8200,3.17,20250407,33300,-74.59,20241022,8200,3.17,20250407,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250407,131209,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8440,-610,5,-6.74,755128005,89619,111.61,8800,8810,8200,11760,6340,9050,8425.98,1.74,0,-28903,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,677,9.87,1.23,12,1.12,855.00,6868.00,33300,20241022,-74.65,8200,20250407,2.93,11100,-23.96,20250224,8200,2.93,20250407,33300,-74.65,20241022,8200,2.93,20250407,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250407,121205,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8490,-560,5,-6.19,727015615,86287,107.46,8800,8810,8200,11760,6340,9050,8425.55,1.74,0,-27153,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,682,9.93,1.24,12,1.07,855.00,6868.00,33300,20241022,-74.50,8200,20250407,3.54,11100,-23.51,20250224,8200,3.54,20250407,33300,-74.50,20241022,8200,3.54,20250407,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250407,111209,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8450,-600,5,-6.63,644686655,76527,95.31,8800,8810,8200,11760,6340,9050,8424.30,1.74,0,-30248,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,678,9.88,1.23,12,0.95,855.00,6868.00,33300,20241022,-74.62,8200,20250407,3.05,11100,-23.87,20250224,8200,3.05,20250407,33300,-74.62,20241022,8200,3.05,20250407,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250407,101209,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,8260,-790,5,-8.73,525765770,62313,77.61,8800,8810,8200,11760,6340,9050,8437.50,1.74,0,-28425,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,663,9.66,1.20,12,0.78,855.00,6868.00,33300,20241022,-75.20,8200,20250407,0.73,11100,-25.59,20250224,8200,0.73,20250407,33300,-75.20,20241022,8200,0.73,20250407,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250407,091211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8600,-450,5,-4.97,176641590,20489,25.52,8800,8810,8500,11760,6340,9050,8621.29,1.74,0,-11226,9663,9356,9043,8736,8423,9510,8890,40,2710,500,5610,10,1,8027134,690,10.06,1.25,12,0.26,855.00,6868.00,33300,20241022,-74.17,8420,20241210,2.14,11100,-22.52,20250224,8490,1.30,20250203,33300,-74.17,20241022,8420,2.14,20241210,1.79,Y,457370,500,40 억,,139445,N,N,0,N,00,N
20250404,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,-120,5,-1.31,718525950,79687,114.24,9000,9350,8730,11920,6420,9170,9016.85,1.90,0,-13267,9596,9382,9216,9002,8836,9490,9110,40,2750,500,5680,10,1,8027134,726,10.58,1.32,12,0.99,855.00,6868.00,33300,20241022,-72.82,8420,20241210,7.48,11100,-18.47,20250224,8490,6.60,20250203,33300,-72.82,20241022,8420,7.48,20241210,1.81,Y,457370,500,40 억,,152539,N,N,442,N,00,N
20250404,151217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,-170,5,-1.85,697982470,77411,110.98,9000,9350,8730,11920,6420,9170,9016.58,1.90,0,-13966,9596,9382,9216,9002,8836,9490,9110,40,2750,500,5680,10,1,8027134,722,10.53,1.31,12,0.96,855.00,6868.00,33300,20241022,-72.97,8420,20241210,6.89,11100,-18.92,20250224,8490,6.01,20250203,33300,-72.97,20241022,8420,6.89,20241210,1.81,Y,457370,500,40 억,,152539,N,N,442,N,00,N
20250404,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8800,-370,5,-4.03,559709000,61873,88.70,9000,9350,8730,11920,6420,9170,9046.09,1.90,0,-14129,9596,9382,9216,9002,8836,9490,9110,40,2750,500,5680,10,1,8027134,706,10.29,1.28,12,0.77,855.00,6868.00,33300,20241022,-73.57,8420,20241210,4.51,11100,-20.72,20250224,8490,3.65,20250203,33300,-73.57,20241022,8420,4.51,20241210,1.81,Y,457370,500,40 억,,152539,N,N,442,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 161206 57 100.00 KOSDAQ 신저가 화학 N N N N N 8400 -650 5 -7.18 897677865 106484 132.62 8800 8810 8200 11760 6340 9050 8430.17 1.74 0 -35560 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 674 9.82 1.22 12 1.33 855.00 6868.00 33300 20241022 -74.77 8200 20250407 2.44 11100 -24.32 20250224 8200 2.44 20250407 33300 -74.77 20241022 8200 2.44 20250407 1.79 Y 457370 500 40 억 139445 N N 244 N 00 N
3 20250407 151212 57 100.00 KOSDAQ 신저가 화학 N N N N N 8460 -590 5 -6.52 866439975 102769 127.99 8800 8810 8200 11760 6340 9050 8430.95 1.74 0 -34950 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 679 9.89 1.23 12 1.28 855.00 6868.00 33300 20241022 -74.59 8200 20250407 3.17 11100 -23.78 20250224 8200 3.17 20250407 33300 -74.59 20241022 8200 3.17 20250407 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
4 20250407 141210 57 100.00 KOSDAQ 신저가 화학 N N N N N 8460 -590 5 -6.52 812940335 96482 120.16 8800 8810 8200 11760 6340 9050 8425.82 1.74 0 -32442 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 679 9.89 1.23 12 1.20 855.00 6868.00 33300 20241022 -74.59 8200 20250407 3.17 11100 -23.78 20250224 8200 3.17 20250407 33300 -74.59 20241022 8200 3.17 20250407 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
5 20250407 131209 57 100.00 KOSDAQ 신저가 화학 N N N N N 8440 -610 5 -6.74 755128005 89619 111.61 8800 8810 8200 11760 6340 9050 8425.98 1.74 0 -28903 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 677 9.87 1.23 12 1.12 855.00 6868.00 33300 20241022 -74.65 8200 20250407 2.93 11100 -23.96 20250224 8200 2.93 20250407 33300 -74.65 20241022 8200 2.93 20250407 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
6 20250407 121205 57 100.00 KOSDAQ 신저가 화학 N N N N N 8490 -560 5 -6.19 727015615 86287 107.46 8800 8810 8200 11760 6340 9050 8425.55 1.74 0 -27153 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 682 9.93 1.24 12 1.07 855.00 6868.00 33300 20241022 -74.50 8200 20250407 3.54 11100 -23.51 20250224 8200 3.54 20250407 33300 -74.50 20241022 8200 3.54 20250407 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
7 20250407 111209 57 100.00 KOSDAQ 신저가 화학 N N N N N 8450 -600 5 -6.63 644686655 76527 95.31 8800 8810 8200 11760 6340 9050 8424.30 1.74 0 -30248 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 678 9.88 1.23 12 0.95 855.00 6868.00 33300 20241022 -74.62 8200 20250407 3.05 11100 -23.87 20250224 8200 3.05 20250407 33300 -74.62 20241022 8200 3.05 20250407 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
8 20250407 101209 57 100.00 KOSDAQ 신저가 화학 N N N N N 8260 -790 5 -8.73 525765770 62313 77.61 8800 8810 8200 11760 6340 9050 8437.50 1.74 0 -28425 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 663 9.66 1.20 12 0.78 855.00 6868.00 33300 20241022 -75.20 8200 20250407 0.73 11100 -25.59 20250224 8200 0.73 20250407 33300 -75.20 20241022 8200 0.73 20250407 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
9 20250407 091211 57 100.00 KOSDAQ 화학 N N N N N 8600 -450 5 -4.97 176641590 20489 25.52 8800 8810 8500 11760 6340 9050 8621.29 1.74 0 -11226 9663 9356 9043 8736 8423 9510 8890 40 2710 500 5610 10 1 8027134 690 10.06 1.25 12 0.26 855.00 6868.00 33300 20241022 -74.17 8420 20241210 2.14 11100 -22.52 20250224 8490 1.30 20250203 33300 -74.17 20241022 8420 2.14 20241210 1.79 Y 457370 500 40 억 139445 N N 0 N 00 N
10 20250404 161204 57 100.00 KOSDAQ 화학 N N N N N 9050 -120 5 -1.31 718525950 79687 114.24 9000 9350 8730 11920 6420 9170 9016.85 1.90 0 -13267 9596 9382 9216 9002 8836 9490 9110 40 2750 500 5680 10 1 8027134 726 10.58 1.32 12 0.99 855.00 6868.00 33300 20241022 -72.82 8420 20241210 7.48 11100 -18.47 20250224 8490 6.60 20250203 33300 -72.82 20241022 8420 7.48 20241210 1.81 Y 457370 500 40 억 152539 N N 442 N 00 N
11 20250404 151217 57 100.00 KOSDAQ 화학 N N N N N 9000 -170 5 -1.85 697982470 77411 110.98 9000 9350 8730 11920 6420 9170 9016.58 1.90 0 -13966 9596 9382 9216 9002 8836 9490 9110 40 2750 500 5680 10 1 8027134 722 10.53 1.31 12 0.96 855.00 6868.00 33300 20241022 -72.97 8420 20241210 6.89 11100 -18.92 20250224 8490 6.01 20250203 33300 -72.97 20241022 8420 6.89 20241210 1.81 Y 457370 500 40 억 152539 N N 442 N 00 N
12 20250404 141220 57 100.00 KOSDAQ 화학 N N N N N 8800 -370 5 -4.03 559709000 61873 88.70 9000 9350 8730 11920 6420 9170 9046.09 1.90 0 -14129 9596 9382 9216 9002 8836 9490 9110 40 2750 500 5680 10 1 8027134 706 10.29 1.28 12 0.77 855.00 6868.00 33300 20241022 -73.57 8420 20241210 4.51 11100 -20.72 20250224 8490 3.65 20250203 33300 -73.57 20241022 8420 4.51 20241210 1.81 Y 457370 500 40 억 152539 N N 442 N 00 N