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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044480/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
20250410,160450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,8,2,1.83,60284559,136464,82.77,437,450,437,568,306,437,441.76,1.62,0,-1435,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,181,-9.27,0.82,12,0.34,-48.00,543.00,1730,20240520,-74.28,415,20250404,7.23,634,-29.81,20250226,415,7.23,20250404,1730,-74.28,20240520,415,7.23,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,443,6,2,1.37,52064967,117895,71.50,437,450,437,568,306,437,441.62,1.62,0,-1258,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,180,-9.23,0.82,12,0.29,-48.00,543.00,1730,20240520,-74.39,415,20250404,6.75,634,-30.13,20250226,415,6.75,20250404,1730,-74.39,20240520,415,6.75,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,443,6,2,1.37,40295634,91305,55.38,437,450,437,568,306,437,441.33,1.62,0,-931,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,180,-9.23,0.82,12,0.22,-48.00,543.00,1730,20240520,-74.39,415,20250404,6.75,634,-30.13,20250226,415,6.75,20250404,1730,-74.39,20240520,415,6.75,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,3,2,0.69,39861948,90328,54.78,437,450,437,568,306,437,441.30,1.62,0,11,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,179,-9.17,0.81,12,0.22,-48.00,543.00,1730,20240520,-74.57,415,20250404,6.02,634,-30.60,20250226,415,6.02,20250404,1730,-74.57,20240520,415,6.02,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,120452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,5,2,1.14,38651753,87586,53.12,437,450,437,568,306,437,441.30,1.62,0,-29,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,180,-9.21,0.81,12,0.22,-48.00,543.00,1730,20240520,-74.45,415,20250404,6.51,634,-30.28,20250226,415,6.51,20250404,1730,-74.45,20240520,415,6.51,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,110451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,5,2,1.14,25757040,58448,35.45,437,450,437,568,306,437,440.68,1.62,0,-4190,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,180,-9.21,0.81,12,0.14,-48.00,543.00,1730,20240520,-74.45,415,20250404,6.51,634,-30.28,20250226,415,6.51,20250404,1730,-74.45,20240520,415,6.51,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,100451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,5,2,1.14,22084307,50188,30.44,437,450,437,568,306,437,440.03,1.62,0,-3187,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,180,-9.21,0.81,12,0.12,-48.00,543.00,1730,20240520,-74.45,415,20250404,6.51,634,-30.28,20250226,415,6.51,20250404,1730,-74.45,20240520,415,6.51,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250410,090453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,449,12,2,2.75,7093401,16210,9.83,437,450,437,568,306,437,437.59,1.62,0,1394,457,447,435,425,413,441,419,203,131,500,260,1,1,40663728,183,-9.35,0.83,12,0.04,-48.00,543.00,1730,20240520,-74.05,415,20250404,8.19,634,-29.18,20250226,415,8.19,20250404,1730,-74.05,20240520,415,8.19,20250404,0.00,Y,044480,500,203 억,,657334,N,N,0,N,00,N
20250409,160449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,-1,5,-0.23,70609127,164867,88.96,438,445,423,569,307,438,428.28,1.49,0,-11755,459,448,442,431,425,445,428,203,131,500,260,1,1,40663728,178,-9.10,0.80,12,0.41,-48.00,543.00,1730,20240520,-74.74,415,20250404,5.30,634,-31.07,20250226,415,5.30,20250404,1730,-74.74,20240520,415,5.30,20250404,0.00,Y,044480,500,203 억,,605552,N,N,0,N,00,N
20250409,150358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,429,-9,5,-2.05,65349495,152554,82.32,438,445,423,569,307,438,428.37,1.49,0,-11331,459,448,442,431,425,445,428,203,131,500,260,1,1,40663728,174,-8.94,0.79,12,0.38,-48.00,543.00,1730,20240520,-75.20,415,20250404,3.37,634,-32.33,20250226,415,3.37,20250404,1730,-75.20,20240520,415,3.37,20250404,0.00,Y,044480,500,203 억,,605552,N,N,0,N,00,N
20250409,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,429,-9,5,-2.05,45103532,104879,56.59,438,445,423,569,307,438,430.05,1.49,0,-8576,459,448,442,431,425,445,428,203,131,500,260,1,1,40663728,174,-8.94,0.79,12,0.26,-48.00,543.00,1730,20240520,-75.20,415,20250404,3.37,634,-32.33,20250226,415,3.37,20250404,1730,-75.20,20240520,415,3.37,20250404,0.00,Y,044480,500,203 억,,605552,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 20250410 160450 57 100.00 KOSDAQ 화학 N N N N N 445 8 2 1.83 60284559 136464 82.77 437 450 437 568 306 437 441.76 1.62 0 -1435 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 181 -9.27 0.82 12 0.34 -48.00 543.00 1730 20240520 -74.28 415 20250404 7.23 634 -29.81 20250226 415 7.23 20250404 1730 -74.28 20240520 415 7.23 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
3 20250410 150452 57 100.00 KOSDAQ 화학 N N N N N 443 6 2 1.37 52064967 117895 71.50 437 450 437 568 306 437 441.62 1.62 0 -1258 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 180 -9.23 0.82 12 0.29 -48.00 543.00 1730 20240520 -74.39 415 20250404 6.75 634 -30.13 20250226 415 6.75 20250404 1730 -74.39 20240520 415 6.75 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
4 20250410 140452 57 100.00 KOSDAQ 화학 N N N N N 443 6 2 1.37 40295634 91305 55.38 437 450 437 568 306 437 441.33 1.62 0 -931 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 180 -9.23 0.82 12 0.22 -48.00 543.00 1730 20240520 -74.39 415 20250404 6.75 634 -30.13 20250226 415 6.75 20250404 1730 -74.39 20240520 415 6.75 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
5 20250410 130451 57 100.00 KOSDAQ 화학 N N N N N 440 3 2 0.69 39861948 90328 54.78 437 450 437 568 306 437 441.30 1.62 0 11 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 179 -9.17 0.81 12 0.22 -48.00 543.00 1730 20240520 -74.57 415 20250404 6.02 634 -30.60 20250226 415 6.02 20250404 1730 -74.57 20240520 415 6.02 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
6 20250410 120452 57 100.00 KOSDAQ 화학 N N N N N 442 5 2 1.14 38651753 87586 53.12 437 450 437 568 306 437 441.30 1.62 0 -29 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 180 -9.21 0.81 12 0.22 -48.00 543.00 1730 20240520 -74.45 415 20250404 6.51 634 -30.28 20250226 415 6.51 20250404 1730 -74.45 20240520 415 6.51 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
7 20250410 110451 57 100.00 KOSDAQ 화학 N N N N N 442 5 2 1.14 25757040 58448 35.45 437 450 437 568 306 437 440.68 1.62 0 -4190 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 180 -9.21 0.81 12 0.14 -48.00 543.00 1730 20240520 -74.45 415 20250404 6.51 634 -30.28 20250226 415 6.51 20250404 1730 -74.45 20240520 415 6.51 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
8 20250410 100451 57 100.00 KOSDAQ 화학 N N N N N 442 5 2 1.14 22084307 50188 30.44 437 450 437 568 306 437 440.03 1.62 0 -3187 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 180 -9.21 0.81 12 0.12 -48.00 543.00 1730 20240520 -74.45 415 20250404 6.51 634 -30.28 20250226 415 6.51 20250404 1730 -74.45 20240520 415 6.51 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
9 20250410 090453 57 100.00 KOSDAQ 화학 N N N N N 449 12 2 2.75 7093401 16210 9.83 437 450 437 568 306 437 437.59 1.62 0 1394 457 447 435 425 413 441 419 203 131 500 260 1 1 40663728 183 -9.35 0.83 12 0.04 -48.00 543.00 1730 20240520 -74.05 415 20250404 8.19 634 -29.18 20250226 415 8.19 20250404 1730 -74.05 20240520 415 8.19 20250404 0.00 Y 044480 500 203 억 657334 N N 0 N 00 N
10 20250409 160449 57 100.00 KOSDAQ 화학 N N N N N 437 -1 5 -0.23 70609127 164867 88.96 438 445 423 569 307 438 428.28 1.49 0 -11755 459 448 442 431 425 445 428 203 131 500 260 1 1 40663728 178 -9.10 0.80 12 0.41 -48.00 543.00 1730 20240520 -74.74 415 20250404 5.30 634 -31.07 20250226 415 5.30 20250404 1730 -74.74 20240520 415 5.30 20250404 0.00 Y 044480 500 203 억 605552 N N 0 N 00 N
11 20250409 150358 57 100.00 KOSDAQ 화학 N N N N N 429 -9 5 -2.05 65349495 152554 82.32 438 445 423 569 307 438 428.37 1.49 0 -11331 459 448 442 431 425 445 428 203 131 500 260 1 1 40663728 174 -8.94 0.79 12 0.38 -48.00 543.00 1730 20240520 -75.20 415 20250404 3.37 634 -32.33 20250226 415 3.37 20250404 1730 -75.20 20240520 415 3.37 20250404 0.00 Y 044480 500 203 억 605552 N N 0 N 00 N
12 20250409 140446 57 100.00 KOSDAQ 화학 N N N N N 429 -9 5 -2.05 45103532 104879 56.59 438 445 423 569 307 438 430.05 1.49 0 -8576 459 448 442 431 425 445 428 203 131 500 260 1 1 40663728 174 -8.94 0.79 12 0.26 -48.00 543.00 1730 20240520 -75.20 415 20250404 3.37 634 -32.33 20250226 415 3.37 20250404 1730 -75.20 20240520 415 3.37 20250404 0.00 Y 044480 500 203 억 605552 N N 0 N 00 N