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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
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
20250414,130454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,15,2,3.37,48774235,107005,127.83,445,465,445,578,312,445,455.81,1.62,0,6127,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,187,-9.58,0.85,12,0.26,-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
20250414,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,13,2,2.92,43856367,96302,115.05,445,465,445,578,312,445,455.40,1.62,0,10910,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,186,-9.54,0.84,12,0.24,-48.00,543.00,1730,20240520,-73.53,415,20250404,10.36,634,-27.76,20250226,415,10.36,20250404,1730,-73.53,20240520,415,10.36,20250404,0.00,Y,044480,500,203 억,,658501,N,N,10672,N,00,N
20250414,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,9,2,2.02,41878610,91962,109.86,445,465,445,578,312,445,455.39,1.62,0,9683,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,185,-9.46,0.84,12,0.23,-48.00,543.00,1730,20240520,-73.76,415,20250404,9.40,634,-28.39,20250226,415,9.40,20250404,1730,-73.76,20240520,415,9.40,20250404,0.00,Y,044480,500,203 억,,658501,N,N,10672,N,00,N
20250414,100454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,10,2,2.25,32848783,72275,86.34,445,465,445,578,312,445,454.50,1.62,0,9051,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,185,-9.48,0.84,12,0.18,-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,,658501,N,N,10672,N,00,N
20250414,090454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,7,2,1.57,12815930,28577,34.14,445,459,445,578,312,445,448.47,1.62,0,5273,455,449,443,437,431,451,439,203,133,500,260,1,1,40663728,184,-9.42,0.83,12,0.07,-48.00,543.00,1730,20240520,-73.87,415,20250404,8.92,634,-28.71,20250226,415,8.92,20250404,1730,-73.87,20240520,415,8.92,20250404,0.00,Y,044480,500,203 억,,658501,N,N,10672,N,00,N
20250411,160449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,0,3,0.00,37250019,83707,61.34,445,449,437,578,312,445,445.00,1.61,0,2602,457,451,444,438,431,454,441,203,133,500,260,1,1,40663728,181,-9.27,0.82,12,0.21,-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,,655899,N,N,10672,N,00,N
20250411,150453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,3,2,0.67,35860618,80604,59.07,445,448,437,578,312,445,444.90,1.61,0,4462,457,451,444,438,431,454,441,203,133,500,260,1,1,40663728,182,-9.33,0.83,12,0.20,-48.00,543.00,1730,20240520,-74.10,415,20250404,7.95,634,-29.34,20250226,415,7.95,20250404,1730,-74.10,20240520,415,7.95,20250404,0.00,Y,044480,500,203 억,,655899,N,N,0,N,00,N
20250411,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,2,2,0.45,28098622,63196,46.31,445,447,437,578,312,445,444.63,1.61,0,1831,457,451,444,438,431,454,441,203,133,500,260,1,1,40663728,182,-9.31,0.82,12,0.16,-48.00,543.00,1730,20240520,-74.16,415,20250404,7.71,634,-29.50,20250226,415,7.71,20250404,1730,-74.16,20240520,415,7.71,20250404,0.00,Y,044480,500,203 억,,655899,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 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
3 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
4 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
5 20250414 130454 57 100.00 KOSDAQ 화학 N N N N N 460 15 2 3.37 48774235 107005 127.83 445 465 445 578 312 445 455.81 1.62 0 6127 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 187 -9.58 0.85 12 0.26 -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
6 20250414 120455 57 100.00 KOSDAQ 화학 N N N N N 458 13 2 2.92 43856367 96302 115.05 445 465 445 578 312 445 455.40 1.62 0 10910 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 186 -9.54 0.84 12 0.24 -48.00 543.00 1730 20240520 -73.53 415 20250404 10.36 634 -27.76 20250226 415 10.36 20250404 1730 -73.53 20240520 415 10.36 20250404 0.00 Y 044480 500 203 억 658501 N N 10672 N 00 N
7 20250414 110452 57 100.00 KOSDAQ 화학 N N N N N 454 9 2 2.02 41878610 91962 109.86 445 465 445 578 312 445 455.39 1.62 0 9683 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 185 -9.46 0.84 12 0.23 -48.00 543.00 1730 20240520 -73.76 415 20250404 9.40 634 -28.39 20250226 415 9.40 20250404 1730 -73.76 20240520 415 9.40 20250404 0.00 Y 044480 500 203 억 658501 N N 10672 N 00 N
8 20250414 100454 57 100.00 KOSDAQ 화학 N N N N N 455 10 2 2.25 32848783 72275 86.34 445 465 445 578 312 445 454.50 1.62 0 9051 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 185 -9.48 0.84 12 0.18 -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 658501 N N 10672 N 00 N
9 20250414 090454 57 100.00 KOSDAQ 화학 N N N N N 452 7 2 1.57 12815930 28577 34.14 445 459 445 578 312 445 448.47 1.62 0 5273 455 449 443 437 431 451 439 203 133 500 260 1 1 40663728 184 -9.42 0.83 12 0.07 -48.00 543.00 1730 20240520 -73.87 415 20250404 8.92 634 -28.71 20250226 415 8.92 20250404 1730 -73.87 20240520 415 8.92 20250404 0.00 Y 044480 500 203 억 658501 N N 10672 N 00 N
10 20250411 160449 57 100.00 KOSDAQ 화학 N N N N N 445 0 3 0.00 37250019 83707 61.34 445 449 437 578 312 445 445.00 1.61 0 2602 457 451 444 438 431 454 441 203 133 500 260 1 1 40663728 181 -9.27 0.82 12 0.21 -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 655899 N N 10672 N 00 N
11 20250411 150453 57 100.00 KOSDAQ 화학 N N N N N 448 3 2 0.67 35860618 80604 59.07 445 448 437 578 312 445 444.90 1.61 0 4462 457 451 444 438 431 454 441 203 133 500 260 1 1 40663728 182 -9.33 0.83 12 0.20 -48.00 543.00 1730 20240520 -74.10 415 20250404 7.95 634 -29.34 20250226 415 7.95 20250404 1730 -74.10 20240520 415 7.95 20250404 0.00 Y 044480 500 203 억 655899 N N 0 N 00 N
12 20250411 140452 57 100.00 KOSDAQ 화학 N N N N N 447 2 2 0.45 28098622 63196 46.31 445 447 437 578 312 445 444.63 1.61 0 1831 457 451 444 438 431 454 441 203 133 500 260 1 1 40663728 182 -9.31 0.82 12 0.16 -48.00 543.00 1730 20240520 -74.16 415 20250404 7.71 634 -29.50 20250226 415 7.71 20250404 1730 -74.16 20240520 415 7.71 20250404 0.00 Y 044480 500 203 억 655899 N N 0 N 00 N