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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160436,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,427,-5,5,-1.16,92937591,216940,153.55,430,442,416,561,303,432,428.40,1.39,0,4675,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,174,-8.90,0.79,12,0.53,-48.00,543.00,1730,20240520,-75.32,416,20250403,2.64,634,-32.65,20250226,416,2.64,20250403,1730,-75.32,20240520,416,2.64,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,150440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,435,3,2,0.69,89949952,209955,148.61,430,442,416,561,303,432,428.42,1.39,0,5136,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,177,-9.06,0.80,12,0.52,-48.00,543.00,1730,20240520,-74.86,416,20250403,4.57,634,-31.39,20250226,416,4.57,20250403,1730,-74.86,20240520,416,4.57,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,140440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,437,5,2,1.16,84162859,196476,139.07,430,442,416,561,303,432,428.36,1.39,0,3485,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,178,-9.10,0.80,12,0.48,-48.00,543.00,1730,20240520,-74.74,416,20250403,5.05,634,-31.07,20250226,416,5.05,20250403,1730,-74.74,20240520,416,5.05,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,130440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,434,2,2,0.46,82232816,192030,135.92,430,442,416,561,303,432,428.23,1.39,0,6948,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,176,-9.04,0.80,12,0.47,-48.00,543.00,1730,20240520,-74.91,416,20250403,4.33,634,-31.55,20250226,416,4.33,20250403,1730,-74.91,20240520,416,4.33,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,120439,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,439,7,2,1.62,80964031,189111,133.85,430,442,416,561,303,432,428.13,1.39,0,4585,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,179,-9.15,0.81,12,0.47,-48.00,543.00,1730,20240520,-74.62,416,20250403,5.53,634,-30.76,20250226,416,5.53,20250403,1730,-74.62,20240520,416,5.53,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,110440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,441,9,2,2.08,77895789,182072,128.87,430,442,416,561,303,432,427.83,1.39,0,5343,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,179,-9.19,0.81,12,0.45,-48.00,543.00,1730,20240520,-74.51,416,20250403,6.01,634,-30.44,20250226,416,6.01,20250403,1730,-74.51,20240520,416,6.01,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,100440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,427,-5,5,-1.16,41251802,97525,69.03,430,432,416,561,303,432,422.99,1.39,0,7901,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,174,-8.90,0.79,12,0.24,-48.00,543.00,1730,20240520,-75.32,416,20250403,2.64,634,-32.65,20250226,416,2.64,20250403,1730,-75.32,20240520,416,2.64,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250403,090442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,421,-11,5,-2.55,4418517,10337,7.32,430,430,416,561,303,432,427.45,1.39,0,-1416,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,171,-8.77,0.78,12,0.03,-48.00,543.00,1730,20240520,-75.66,416,20250403,1.20,634,-33.60,20250226,416,1.20,20250403,1730,-75.66,20240520,416,1.20,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N
20250402,160431,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,432,-5,5,-1.14,61250052,141280,127.14,437,448,430,568,306,437,433.54,1.42,0,-13830,451,444,438,431,425,447,434,203,131,500,260,1,1,40663728,176,-9.00,0.80,12,0.35,-48.00,543.00,1730,20240520,-75.03,430,20250402,0.47,634,-31.86,20250226,430,0.47,20250402,1730,-75.03,20240520,430,0.47,20250402,0.00,Y,044480,500,203 억,,577278,N,N,0,N,00,N
20250402,150431,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,437,0,3,0.00,54515776,125775,113.18,437,448,430,568,306,437,433.44,1.42,0,-9238,451,444,438,431,425,447,434,203,131,500,260,1,1,40663728,178,-9.10,0.80,12,0.31,-48.00,543.00,1730,20240520,-74.74,430,20250402,1.63,634,-31.07,20250226,430,1.63,20250402,1730,-74.74,20240520,430,1.63,20250402,0.00,Y,044480,500,203 억,,577278,N,N,0,N,00,N
20250402,140432,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,430,-7,5,-1.60,42403389,97701,87.92,437,448,430,568,306,437,434.01,1.42,0,-9135,451,444,438,431,425,447,434,203,131,500,260,1,1,40663728,175,-8.96,0.79,12,0.24,-48.00,543.00,1730,20240520,-75.14,430,20250402,0.00,634,-32.18,20250226,430,0.00,20250402,1730,-75.14,20240520,430,0.00,20250402,0.00,Y,044480,500,203 억,,577278,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 20250403 160436 57 100.00 KOSDAQ 신저가 화학 N N N N N 427 -5 5 -1.16 92937591 216940 153.55 430 442 416 561 303 432 428.40 1.39 0 4675 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 174 -8.90 0.79 12 0.53 -48.00 543.00 1730 20240520 -75.32 416 20250403 2.64 634 -32.65 20250226 416 2.64 20250403 1730 -75.32 20240520 416 2.64 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
3 20250403 150440 57 100.00 KOSDAQ 신저가 화학 N N N N N 435 3 2 0.69 89949952 209955 148.61 430 442 416 561 303 432 428.42 1.39 0 5136 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 177 -9.06 0.80 12 0.52 -48.00 543.00 1730 20240520 -74.86 416 20250403 4.57 634 -31.39 20250226 416 4.57 20250403 1730 -74.86 20240520 416 4.57 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
4 20250403 140440 57 100.00 KOSDAQ 신저가 화학 N N N N N 437 5 2 1.16 84162859 196476 139.07 430 442 416 561 303 432 428.36 1.39 0 3485 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 178 -9.10 0.80 12 0.48 -48.00 543.00 1730 20240520 -74.74 416 20250403 5.05 634 -31.07 20250226 416 5.05 20250403 1730 -74.74 20240520 416 5.05 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
5 20250403 130440 57 100.00 KOSDAQ 신저가 화학 N N N N N 434 2 2 0.46 82232816 192030 135.92 430 442 416 561 303 432 428.23 1.39 0 6948 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 176 -9.04 0.80 12 0.47 -48.00 543.00 1730 20240520 -74.91 416 20250403 4.33 634 -31.55 20250226 416 4.33 20250403 1730 -74.91 20240520 416 4.33 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
6 20250403 120439 57 100.00 KOSDAQ 신저가 화학 N N N N N 439 7 2 1.62 80964031 189111 133.85 430 442 416 561 303 432 428.13 1.39 0 4585 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 179 -9.15 0.81 12 0.47 -48.00 543.00 1730 20240520 -74.62 416 20250403 5.53 634 -30.76 20250226 416 5.53 20250403 1730 -74.62 20240520 416 5.53 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
7 20250403 110440 57 100.00 KOSDAQ 신저가 화학 N N N N N 441 9 2 2.08 77895789 182072 128.87 430 442 416 561 303 432 427.83 1.39 0 5343 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 179 -9.19 0.81 12 0.45 -48.00 543.00 1730 20240520 -74.51 416 20250403 6.01 634 -30.44 20250226 416 6.01 20250403 1730 -74.51 20240520 416 6.01 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
8 20250403 100440 57 100.00 KOSDAQ 신저가 화학 N N N N N 427 -5 5 -1.16 41251802 97525 69.03 430 432 416 561 303 432 422.99 1.39 0 7901 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 174 -8.90 0.79 12 0.24 -48.00 543.00 1730 20240520 -75.32 416 20250403 2.64 634 -32.65 20250226 416 2.64 20250403 1730 -75.32 20240520 416 2.64 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
9 20250403 090442 57 100.00 KOSDAQ 신저가 화학 N N N N N 421 -11 5 -2.55 4418517 10337 7.32 430 430 416 561 303 432 427.45 1.39 0 -1416 454 442 436 424 418 440 422 203 129 500 250 1 1 40663728 171 -8.77 0.78 12 0.03 -48.00 543.00 1730 20240520 -75.66 416 20250403 1.20 634 -33.60 20250226 416 1.20 20250403 1730 -75.66 20240520 416 1.20 20250403 0.00 Y 044480 500 203 억 563448 N N 0 N 00 N
10 20250402 160431 57 100.00 KOSDAQ 신저가 화학 N N N N N 432 -5 5 -1.14 61250052 141280 127.14 437 448 430 568 306 437 433.54 1.42 0 -13830 451 444 438 431 425 447 434 203 131 500 260 1 1 40663728 176 -9.00 0.80 12 0.35 -48.00 543.00 1730 20240520 -75.03 430 20250402 0.47 634 -31.86 20250226 430 0.47 20250402 1730 -75.03 20240520 430 0.47 20250402 0.00 Y 044480 500 203 억 577278 N N 0 N 00 N
11 20250402 150431 57 100.00 KOSDAQ 신저가 화학 N N N N N 437 0 3 0.00 54515776 125775 113.18 437 448 430 568 306 437 433.44 1.42 0 -9238 451 444 438 431 425 447 434 203 131 500 260 1 1 40663728 178 -9.10 0.80 12 0.31 -48.00 543.00 1730 20240520 -74.74 430 20250402 1.63 634 -31.07 20250226 430 1.63 20250402 1730 -74.74 20240520 430 1.63 20250402 0.00 Y 044480 500 203 억 577278 N N 0 N 00 N
12 20250402 140432 57 100.00 KOSDAQ 신저가 화학 N N N N N 430 -7 5 -1.60 42403389 97701 87.92 437 448 430 568 306 437 434.01 1.42 0 -9135 451 444 438 431 425 447 434 203 131 500 260 1 1 40663728 175 -8.96 0.79 12 0.24 -48.00 543.00 1730 20240520 -75.14 430 20250402 0.00 634 -32.18 20250226 430 0.00 20250402 1730 -75.14 20240520 430 0.00 20250402 0.00 Y 044480 500 203 억 577278 N N 0 N 00 N