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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,15,2,0.61,36205517,14781,126.60,2440,2465,2425,3170,1710,2440,2449.46,2.32,0,2815,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,416,5.23,0.36,12,0.09,469.00,6904.00,3245,20240412,-24.35,2380,20250407,3.15,2830,-13.25,20250114,2380,3.15,20250407,3245,-24.35,20240412,2380,3.15,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,15,2,0.61,31808627,12990,111.26,2440,2465,2425,3170,1710,2440,2448.70,2.32,0,2589,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,416,5.23,0.36,12,0.08,469.00,6904.00,3245,20240412,-24.35,2380,20250407,3.15,2830,-13.25,20250114,2380,3.15,20250407,3245,-24.35,20240412,2380,3.15,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,10,2,0.41,24652702,10069,86.24,2440,2465,2425,3170,1710,2440,2448.38,2.32,0,2162,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,415,5.22,0.35,12,0.06,469.00,6904.00,3245,20240412,-24.50,2380,20250407,2.94,2830,-13.43,20250114,2380,2.94,20250407,3245,-24.50,20240412,2380,2.94,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,10,2,0.41,18277977,7467,63.96,2440,2465,2425,3170,1710,2440,2447.83,2.32,0,1616,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,415,5.22,0.35,12,0.04,469.00,6904.00,3245,20240412,-24.50,2380,20250407,2.94,2830,-13.43,20250114,2380,2.94,20250407,3245,-24.50,20240412,2380,2.94,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,10,2,0.41,16340032,6676,57.18,2440,2465,2425,3170,1710,2440,2447.58,2.32,0,1457,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,415,5.22,0.35,12,0.04,469.00,6904.00,3245,20240412,-24.50,2380,20250407,2.94,2830,-13.43,20250114,2380,2.94,20250407,3245,-24.50,20240412,2380,2.94,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,0,3,0.00,11087882,4531,38.81,2440,2465,2425,3170,1710,2440,2447.12,2.32,0,1322,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,413,5.20,0.35,12,0.03,469.00,6904.00,3245,20240412,-24.81,2380,20250407,2.52,2830,-13.78,20250114,2380,2.52,20250407,3245,-24.81,20240412,2380,2.52,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,100455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,10,2,0.41,6774872,2764,23.67,2440,2465,2440,3170,1710,2440,2451.11,2.32,0,648,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,415,5.22,0.35,12,0.02,469.00,6904.00,3245,20240412,-24.50,2380,20250407,2.94,2830,-13.43,20250114,2380,2.94,20250407,3245,-24.50,20240412,2380,2.94,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250411,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,20,2,0.82,2361050,967,8.28,2440,2460,2440,3170,1710,2440,2441.62,2.32,0,169,2486,2462,2441,2417,2396,2475,2430,85,730,500,1750,5,1,16941974,417,5.25,0.36,12,0.01,469.00,6904.00,3245,20240412,-24.19,2380,20250407,3.36,2830,-13.07,20250114,2380,3.36,20250407,3245,-24.19,20240412,2380,3.36,20250407,0.18,Y,045060,500,84 억,,393199,N,N,0,N,00,N
20250410,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,45,2,1.88,28507825,11675,136.41,2420,2465,2420,3110,1680,2395,2441.84,2.32,0,-1194,2471,2432,2411,2372,2351,2422,2362,85,715,500,1720,5,1,16941974,413,5.20,0.35,12,0.07,469.00,6904.00,3245,20240412,-24.81,2380,20250407,2.52,2830,-13.78,20250114,2380,2.52,20250407,3245,-24.81,20240412,2380,2.52,20250407,0.18,Y,045060,500,84 억,,393091,N,N,0,N,00,N
20250410,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,55,2,2.30,25464875,10429,121.85,2420,2465,2420,3110,1680,2395,2441.74,2.32,0,-1168,2471,2432,2411,2372,2351,2422,2362,85,715,500,1720,5,1,16941974,415,5.22,0.35,12,0.06,469.00,6904.00,3245,20240412,-24.50,2380,20250407,2.94,2830,-13.43,20250114,2380,2.94,20250407,3245,-24.50,20240412,2380,2.94,20250407,0.18,Y,045060,500,84 억,,393091,N,N,0,N,00,N
20250410,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,65,2,2.71,23177640,9496,110.95,2420,2465,2420,3110,1680,2395,2440.78,2.32,0,-1199,2471,2432,2411,2372,2351,2422,2362,85,715,500,1720,5,1,16941974,417,5.25,0.36,12,0.06,469.00,6904.00,3245,20240412,-24.19,2380,20250407,3.36,2830,-13.07,20250114,2380,3.36,20250407,3245,-24.19,20240412,2380,3.36,20250407,0.18,Y,045060,500,84 억,,393091,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 20250411 160451 57 100.00 KOSDAQ 화학 N N N N N 2455 15 2 0.61 36205517 14781 126.60 2440 2465 2425 3170 1710 2440 2449.46 2.32 0 2815 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 416 5.23 0.36 12 0.09 469.00 6904.00 3245 20240412 -24.35 2380 20250407 3.15 2830 -13.25 20250114 2380 3.15 20250407 3245 -24.35 20240412 2380 3.15 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
3 20250411 150454 57 100.00 KOSDAQ 화학 N N N N N 2455 15 2 0.61 31808627 12990 111.26 2440 2465 2425 3170 1710 2440 2448.70 2.32 0 2589 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 416 5.23 0.36 12 0.08 469.00 6904.00 3245 20240412 -24.35 2380 20250407 3.15 2830 -13.25 20250114 2380 3.15 20250407 3245 -24.35 20240412 2380 3.15 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
4 20250411 140454 57 100.00 KOSDAQ 화학 N N N N N 2450 10 2 0.41 24652702 10069 86.24 2440 2465 2425 3170 1710 2440 2448.38 2.32 0 2162 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 415 5.22 0.35 12 0.06 469.00 6904.00 3245 20240412 -24.50 2380 20250407 2.94 2830 -13.43 20250114 2380 2.94 20250407 3245 -24.50 20240412 2380 2.94 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
5 20250411 130455 57 100.00 KOSDAQ 화학 N N N N N 2450 10 2 0.41 18277977 7467 63.96 2440 2465 2425 3170 1710 2440 2447.83 2.32 0 1616 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 415 5.22 0.35 12 0.04 469.00 6904.00 3245 20240412 -24.50 2380 20250407 2.94 2830 -13.43 20250114 2380 2.94 20250407 3245 -24.50 20240412 2380 2.94 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
6 20250411 120455 57 100.00 KOSDAQ 화학 N N N N N 2450 10 2 0.41 16340032 6676 57.18 2440 2465 2425 3170 1710 2440 2447.58 2.32 0 1457 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 415 5.22 0.35 12 0.04 469.00 6904.00 3245 20240412 -24.50 2380 20250407 2.94 2830 -13.43 20250114 2380 2.94 20250407 3245 -24.50 20240412 2380 2.94 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
7 20250411 110454 57 100.00 KOSDAQ 화학 N N N N N 2440 0 3 0.00 11087882 4531 38.81 2440 2465 2425 3170 1710 2440 2447.12 2.32 0 1322 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 413 5.20 0.35 12 0.03 469.00 6904.00 3245 20240412 -24.81 2380 20250407 2.52 2830 -13.78 20250114 2380 2.52 20250407 3245 -24.81 20240412 2380 2.52 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
8 20250411 100455 57 100.00 KOSDAQ 화학 N N N N N 2450 10 2 0.41 6774872 2764 23.67 2440 2465 2440 3170 1710 2440 2451.11 2.32 0 648 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 415 5.22 0.35 12 0.02 469.00 6904.00 3245 20240412 -24.50 2380 20250407 2.94 2830 -13.43 20250114 2380 2.94 20250407 3245 -24.50 20240412 2380 2.94 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
9 20250411 090458 57 100.00 KOSDAQ 화학 N N N N N 2460 20 2 0.82 2361050 967 8.28 2440 2460 2440 3170 1710 2440 2441.62 2.32 0 169 2486 2462 2441 2417 2396 2475 2430 85 730 500 1750 5 1 16941974 417 5.25 0.36 12 0.01 469.00 6904.00 3245 20240412 -24.19 2380 20250407 3.36 2830 -13.07 20250114 2380 3.36 20250407 3245 -24.19 20240412 2380 3.36 20250407 0.18 Y 045060 500 84 억 393199 N N 0 N 00 N
10 20250410 160452 57 100.00 KOSDAQ 화학 N N N N N 2440 45 2 1.88 28507825 11675 136.41 2420 2465 2420 3110 1680 2395 2441.84 2.32 0 -1194 2471 2432 2411 2372 2351 2422 2362 85 715 500 1720 5 1 16941974 413 5.20 0.35 12 0.07 469.00 6904.00 3245 20240412 -24.81 2380 20250407 2.52 2830 -13.78 20250114 2380 2.52 20250407 3245 -24.81 20240412 2380 2.52 20250407 0.18 Y 045060 500 84 억 393091 N N 0 N 00 N
11 20250410 150454 57 100.00 KOSDAQ 화학 N N N N N 2450 55 2 2.30 25464875 10429 121.85 2420 2465 2420 3110 1680 2395 2441.74 2.32 0 -1168 2471 2432 2411 2372 2351 2422 2362 85 715 500 1720 5 1 16941974 415 5.22 0.35 12 0.06 469.00 6904.00 3245 20240412 -24.50 2380 20250407 2.94 2830 -13.43 20250114 2380 2.94 20250407 3245 -24.50 20240412 2380 2.94 20250407 0.18 Y 045060 500 84 억 393091 N N 0 N 00 N
12 20250410 140453 57 100.00 KOSDAQ 화학 N N N N N 2460 65 2 2.71 23177640 9496 110.95 2420 2465 2420 3110 1680 2395 2440.78 2.32 0 -1199 2471 2432 2411 2372 2351 2422 2362 85 715 500 1720 5 1 16941974 417 5.25 0.36 12 0.06 469.00 6904.00 3245 20240412 -24.19 2380 20250407 3.36 2830 -13.07 20250114 2380 3.36 20250407 3245 -24.19 20240412 2380 3.36 20250407 0.18 Y 045060 500 84 억 393091 N N 0 N 00 N