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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
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
20250415,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-10,5,-2.15,53518819,116803,67.51,465,465,455,604,326,465,458.20,1.65,0,-2509,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,185,-9.48,0.84,12,0.29,-48.00,543.00,1730,20240520,-73.70,415,20250404,9.64,634,-28.23,20250226,415,9.64,20250404,1730,-73.70,20240520,415,9.64,20250404,0.00,Y,044480,500,203 억,,669022,N,N,18143,N,00,N
20250415,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,-4,5,-0.86,49606936,108218,62.55,465,465,456,604,326,465,458.40,1.65,0,64,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,187,-9.60,0.85,12,0.27,-48.00,543.00,1730,20240520,-73.35,415,20250404,11.08,634,-27.29,20250226,415,11.08,20250404,1730,-73.35,20240520,415,11.08,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250415,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,-6,5,-1.29,36879917,80468,46.51,465,465,456,604,326,465,458.32,1.65,0,-12303,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,187,-9.56,0.85,12,0.20,-48.00,543.00,1730,20240520,-73.47,415,20250404,10.60,634,-27.60,20250226,415,10.60,20250404,1730,-73.47,20240520,415,10.60,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250415,130457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,-6,5,-1.29,32838327,71648,41.41,465,465,456,604,326,465,458.33,1.65,0,-8842,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,187,-9.56,0.85,12,0.18,-48.00,543.00,1730,20240520,-73.47,415,20250404,10.60,634,-27.60,20250226,415,10.60,20250404,1730,-73.47,20240520,415,10.60,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250415,120456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,-4,5,-0.86,26204716,57195,33.06,465,465,456,604,326,465,458.16,1.65,0,-6577,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,187,-9.60,0.85,12,0.14,-48.00,543.00,1730,20240520,-73.35,415,20250404,11.08,634,-27.29,20250226,415,11.08,20250404,1730,-73.35,20240520,415,11.08,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250415,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,-5,5,-1.08,21462938,46861,27.09,465,465,456,604,326,465,458.01,1.65,0,-4711,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,187,-9.58,0.85,12,0.12,-48.00,543.00,1730,20240520,-73.41,415,20250404,10.84,634,-27.44,20250226,415,10.84,20250404,1730,-73.41,20240520,415,10.84,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250415,100456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,-5,5,-1.08,13015975,28431,16.43,465,465,456,604,326,465,457.81,1.65,0,-1350,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,187,-9.58,0.85,12,0.07,-48.00,543.00,1730,20240520,-73.41,415,20250404,10.84,634,-27.44,20250226,415,10.84,20250404,1730,-73.41,20240520,415,10.84,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250415,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,-2,5,-0.43,2083957,4497,2.60,465,465,458,604,326,465,463.41,1.65,0,265,478,471,458,451,438,475,455,203,139,500,270,1,1,40663728,188,-9.65,0.85,12,0.01,-48.00,543.00,1730,20240520,-73.24,415,20250404,11.57,634,-26.97,20250226,415,11.57,20250404,1730,-73.24,20240520,415,11.57,20250404,0.00,Y,044480,500,203 억,,669022,N,N,13396,N,00,N
20250414,160451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,465,20,2,4.49,78830690,172212,205.73,445,465,445,578,312,445,457.75,1.62,0,10521,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,189,-9.69,0.86,12,0.42,-48.00,543.00,1730,20240520,-73.12,415,20250404,12.05,634,-26.66,20250226,415,12.05,20250404,1730,-73.12,20240520,415,12.05,20250404,0.00,Y,044480,500,203 억,,658501,N,N,13396,N,00,N
20250414,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,15,2,3.37,76719989,167664,200.30,445,465,445,578,312,445,457.58,1.62,0,9189,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,187,-9.58,0.85,12,0.41,-48.00,543.00,1730,20240520,-73.41,415,20250404,10.84,634,-27.44,20250226,415,10.84,20250404,1730,-73.41,20240520,415,10.84,20250404,0.00,Y,044480,500,203 억,,658501,N,N,10672,N,00,N
20250414,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,14,2,3.15,50886700,111623,133.35,445,465,445,578,312,445,455.88,1.62,0,7186,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,187,-9.56,0.85,12,0.27,-48.00,543.00,1730,20240520,-73.47,415,20250404,10.60,634,-27.60,20250226,415,10.60,20250404,1730,-73.47,20240520,415,10.60,20250404,0.00,Y,044480,500,203 억,,658501,N,N,10672,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 20250415 160452 57 100.00 KOSDAQ 화학 N N N N N 455 -10 5 -2.15 53518819 116803 67.51 465 465 455 604 326 465 458.20 1.65 0 -2509 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 185 -9.48 0.84 12 0.29 -48.00 543.00 1730 20240520 -73.70 415 20250404 9.64 634 -28.23 20250226 415 9.64 20250404 1730 -73.70 20240520 415 9.64 20250404 0.00 Y 044480 500 203 억 669022 N N 18143 N 00 N
3 20250415 150456 57 100.00 KOSDAQ 화학 N N N N N 461 -4 5 -0.86 49606936 108218 62.55 465 465 456 604 326 465 458.40 1.65 0 64 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 187 -9.60 0.85 12 0.27 -48.00 543.00 1730 20240520 -73.35 415 20250404 11.08 634 -27.29 20250226 415 11.08 20250404 1730 -73.35 20240520 415 11.08 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
4 20250415 140457 57 100.00 KOSDAQ 화학 N N N N N 459 -6 5 -1.29 36879917 80468 46.51 465 465 456 604 326 465 458.32 1.65 0 -12303 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 187 -9.56 0.85 12 0.20 -48.00 543.00 1730 20240520 -73.47 415 20250404 10.60 634 -27.60 20250226 415 10.60 20250404 1730 -73.47 20240520 415 10.60 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
5 20250415 130457 57 100.00 KOSDAQ 화학 N N N N N 459 -6 5 -1.29 32838327 71648 41.41 465 465 456 604 326 465 458.33 1.65 0 -8842 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 187 -9.56 0.85 12 0.18 -48.00 543.00 1730 20240520 -73.47 415 20250404 10.60 634 -27.60 20250226 415 10.60 20250404 1730 -73.47 20240520 415 10.60 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
6 20250415 120456 57 100.00 KOSDAQ 화학 N N N N N 461 -4 5 -0.86 26204716 57195 33.06 465 465 456 604 326 465 458.16 1.65 0 -6577 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 187 -9.60 0.85 12 0.14 -48.00 543.00 1730 20240520 -73.35 415 20250404 11.08 634 -27.29 20250226 415 11.08 20250404 1730 -73.35 20240520 415 11.08 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
7 20250415 110457 57 100.00 KOSDAQ 화학 N N N N N 460 -5 5 -1.08 21462938 46861 27.09 465 465 456 604 326 465 458.01 1.65 0 -4711 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 187 -9.58 0.85 12 0.12 -48.00 543.00 1730 20240520 -73.41 415 20250404 10.84 634 -27.44 20250226 415 10.84 20250404 1730 -73.41 20240520 415 10.84 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
8 20250415 100456 57 100.00 KOSDAQ 화학 N N N N N 460 -5 5 -1.08 13015975 28431 16.43 465 465 456 604 326 465 457.81 1.65 0 -1350 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 187 -9.58 0.85 12 0.07 -48.00 543.00 1730 20240520 -73.41 415 20250404 10.84 634 -27.44 20250226 415 10.84 20250404 1730 -73.41 20240520 415 10.84 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
9 20250415 090458 57 100.00 KOSDAQ 화학 N N N N N 463 -2 5 -0.43 2083957 4497 2.60 465 465 458 604 326 465 463.41 1.65 0 265 478 471 458 451 438 475 455 203 139 500 270 1 1 40663728 188 -9.65 0.85 12 0.01 -48.00 543.00 1730 20240520 -73.24 415 20250404 11.57 634 -26.97 20250226 415 11.57 20250404 1730 -73.24 20240520 415 11.57 20250404 0.00 Y 044480 500 203 억 669022 N N 13396 N 00 N
10 20250414 160451 57 100.00 KOSDAQ 화학 N N N N N 465 20 2 4.49 78830690 172212 205.73 445 465 445 578 312 445 457.75 1.62 0 10521 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 189 -9.69 0.86 12 0.42 -48.00 543.00 1730 20240520 -73.12 415 20250404 12.05 634 -26.66 20250226 415 12.05 20250404 1730 -73.12 20240520 415 12.05 20250404 0.00 Y 044480 500 203 억 658501 N N 13396 N 00 N
11 20250414 150454 57 100.00 KOSDAQ 화학 N N N N N 460 15 2 3.37 76719989 167664 200.30 445 465 445 578 312 445 457.58 1.62 0 9189 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 187 -9.58 0.85 12 0.41 -48.00 543.00 1730 20240520 -73.41 415 20250404 10.84 634 -27.44 20250226 415 10.84 20250404 1730 -73.41 20240520 415 10.84 20250404 0.00 Y 044480 500 203 억 658501 N N 10672 N 00 N
12 20250414 140454 57 100.00 KOSDAQ 화학 N N N N N 459 14 2 3.15 50886700 111623 133.35 445 465 445 578 312 445 455.88 1.62 0 7186 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 187 -9.56 0.85 12 0.27 -48.00 543.00 1730 20240520 -73.47 415 20250404 10.60 634 -27.60 20250226 415 10.60 20250404 1730 -73.47 20240520 415 10.60 20250404 0.00 Y 044480 500 203 억 658501 N N 10672 N 00 N