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
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
20250414,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,25,2,1.02,54711595,22206,150.23,2455,2480,2450,3190,1720,2455,2463.82,2.34,0,45,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,420,5.29,0.36,12,0.13,469.00,6904.00,3245,20240412,-23.57,2380,20250407,4.20,2830,-12.37,20250114,2380,4.20,20250407,3200,-22.50,20240415,2380,4.20,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,10,2,0.41,53533305,21730,147.01,2455,2480,2450,3190,1720,2455,2463.57,2.34,0,259,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,418,5.26,0.36,12,0.13,469.00,6904.00,3245,20240412,-24.04,2380,20250407,3.57,2830,-12.90,20250114,2380,3.57,20250407,3200,-22.97,20240415,2380,3.57,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,20,2,0.81,51532390,20920,141.53,2455,2480,2450,3190,1720,2455,2463.31,2.34,0,62,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,419,5.28,0.36,12,0.12,469.00,6904.00,3245,20240412,-23.73,2380,20250407,3.99,2830,-12.54,20250114,2380,3.99,20250407,3200,-22.66,20240415,2380,3.99,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-5,5,-0.20,38459405,15627,105.72,2455,2480,2450,3190,1720,2455,2461.09,2.34,0,37,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,415,5.22,0.35,12,0.09,469.00,6904.00,3245,20240412,-24.50,2380,20250407,2.94,2830,-13.43,20250114,2380,2.94,20250407,3200,-23.44,20240415,2380,2.94,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,5,2,0.20,20476400,8306,56.19,2455,2480,2455,3190,1720,2455,2465.25,2.34,0,37,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,417,5.25,0.36,12,0.05,469.00,6904.00,3245,20240412,-24.19,2380,20250407,3.36,2830,-13.07,20250114,2380,3.36,20250407,3200,-23.12,20240415,2380,3.36,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,5,2,0.20,4660330,1888,12.77,2455,2480,2455,3190,1720,2455,2468.40,2.34,0,36,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,417,5.25,0.36,12,0.01,469.00,6904.00,3245,20240412,-24.19,2380,20250407,3.36,2830,-13.07,20250114,2380,3.36,20250407,3200,-23.12,20240415,2380,3.36,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,100456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,5,2,0.20,4419265,1790,12.11,2455,2480,2455,3190,1720,2455,2468.86,2.34,0,36,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,417,5.25,0.36,12,0.01,469.00,6904.00,3245,20240412,-24.19,2380,20250407,3.36,2830,-13.07,20250114,2380,3.36,20250407,3200,-23.12,20240415,2380,3.36,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
20250414,090456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,0,3,0.00,24550,10,0.07,2455,2455,2455,3190,1720,2455,2455.00,2.34,0,-10,2488,2471,2448,2431,2408,2480,2440,85,735,500,1760,5,1,16941974,416,5.23,0.36,12,0.00,469.00,6904.00,3245,20240412,-24.35,2380,20250407,3.15,2830,-13.25,20250114,2380,3.15,20250407,3200,-23.28,20240415,2380,3.15,20250407,0.18,Y,045060,500,84 억,,396237,N,N,0,N,00,N
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
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 160453 57 100.00 KOSDAQ 화학 N N N N N 2480 25 2 1.02 54711595 22206 150.23 2455 2480 2450 3190 1720 2455 2463.82 2.34 0 45 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 5 1 16941974 420 5.29 0.36 12 0.13 469.00 6904.00 3245 20240412 -23.57 2380 20250407 4.20 2830 -12.37 20250114 2380 4.20 20250407 3200 -22.50 20240415 2380 4.20 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
3 20250414 150456 57 100.00 KOSDAQ 화학 N N N N N 2465 10 2 0.41 53533305 21730 147.01 2455 2480 2450 3190 1720 2455 2463.57 2.34 0 259 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 5 1 16941974 418 5.26 0.36 12 0.13 469.00 6904.00 3245 20240412 -24.04 2380 20250407 3.57 2830 -12.90 20250114 2380 3.57 20250407 3200 -22.97 20240415 2380 3.57 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
4 20250414 140455 57 100.00 KOSDAQ 화학 N N N N N 2475 20 2 0.81 51532390 20920 141.53 2455 2480 2450 3190 1720 2455 2463.31 2.34 0 62 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 5 1 16941974 419 5.28 0.36 12 0.12 469.00 6904.00 3245 20240412 -23.73 2380 20250407 3.99 2830 -12.54 20250114 2380 3.99 20250407 3200 -22.66 20240415 2380 3.99 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
5 20250414 130456 57 100.00 KOSDAQ 화학 N N N N N 2450 -5 5 -0.20 38459405 15627 105.72 2455 2480 2450 3190 1720 2455 2461.09 2.34 0 37 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 5 1 16941974 415 5.22 0.35 12 0.09 469.00 6904.00 3245 20240412 -24.50 2380 20250407 2.94 2830 -13.43 20250114 2380 2.94 20250407 3200 -23.44 20240415 2380 2.94 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
6 20250414 120457 57 100.00 KOSDAQ 화학 N N N N N 2460 5 2 0.20 20476400 8306 56.19 2455 2480 2455 3190 1720 2455 2465.25 2.34 0 37 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 5 1 16941974 417 5.25 0.36 12 0.05 469.00 6904.00 3245 20240412 -24.19 2380 20250407 3.36 2830 -13.07 20250114 2380 3.36 20250407 3200 -23.12 20240415 2380 3.36 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
7 20250414 110454 57 100.00 KOSDAQ 화학 N N N N N 2460 5 2 0.20 4660330 1888 12.77 2455 2480 2455 3190 1720 2455 2468.40 2.34 0 36 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 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 3200 -23.12 20240415 2380 3.36 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
8 20250414 100456 57 100.00 KOSDAQ 화학 N N N N N 2460 5 2 0.20 4419265 1790 12.11 2455 2480 2455 3190 1720 2455 2468.86 2.34 0 36 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 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 3200 -23.12 20240415 2380 3.36 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
9 20250414 090456 57 100.00 KOSDAQ 화학 N N N N N 2455 0 3 0.00 24550 10 0.07 2455 2455 2455 3190 1720 2455 2455.00 2.34 0 -10 2488 2471 2448 2431 2408 2480 2440 85 735 500 1760 5 1 16941974 416 5.23 0.36 12 0.00 469.00 6904.00 3245 20240412 -24.35 2380 20250407 3.15 2830 -13.25 20250114 2380 3.15 20250407 3200 -23.28 20240415 2380 3.15 20250407 0.18 Y 045060 500 84 억 396237 N N 0 N 00 N
10 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
11 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
12 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