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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
048830/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,11,2,1.08,38735481,37392,297.21,1026,1060,1012,1328,716,1022,1035.93,36.03,0,1205,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,193,-22.96,0.43,12,0.20,-45.00,2409.00,1747,20240325,-40.87,951,20241209,8.62,1130,-8.58,20250107,1000,3.30,20250325,1705,-39.41,20240401,951,8.62,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,12,2,1.17,37453600,36151,287.35,1026,1060,1012,1328,716,1022,1036.03,36.03,0,1974,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,194,-22.98,0.43,12,0.19,-45.00,2409.00,1747,20240325,-40.81,951,20241209,8.73,1130,-8.50,20250107,1000,3.40,20250325,1705,-39.35,20240401,951,8.73,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,140444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,19,2,1.86,22242801,21397,170.07,1026,1060,1012,1328,716,1022,1039.53,36.03,0,944,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,195,-23.13,0.43,12,0.11,-45.00,2409.00,1747,20240325,-40.41,951,20241209,9.46,1130,-7.88,20250107,1000,4.10,20250325,1705,-38.94,20240401,951,9.46,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,130445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1043,21,2,2.05,18396711,17673,140.47,1026,1060,1012,1328,716,1022,1040.95,36.03,0,177,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,195,-23.18,0.43,12,0.09,-45.00,2409.00,1747,20240325,-40.30,951,20241209,9.67,1130,-7.70,20250107,1000,4.30,20250325,1705,-38.83,20240401,951,9.67,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,120445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,23,2,2.25,14256812,13682,108.75,1026,1060,1012,1328,716,1022,1042.01,36.03,0,142,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,196,-23.22,0.43,12,0.07,-45.00,2409.00,1747,20240325,-40.18,951,20241209,9.88,1130,-7.52,20250107,1000,4.50,20250325,1705,-38.71,20240401,951,9.88,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,23,2,2.25,12004567,11500,91.41,1026,1060,1012,1328,716,1022,1043.88,36.03,0,-6,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,196,-23.22,0.43,12,0.06,-45.00,2409.00,1747,20240325,-40.18,951,20241209,9.88,1130,-7.52,20250107,1000,4.50,20250325,1705,-38.71,20240401,951,9.88,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,33,2,3.23,9274694,8859,70.42,1026,1060,1012,1328,716,1022,1046.92,36.03,0,-6,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,198,-23.44,0.44,12,0.05,-45.00,2409.00,1747,20240325,-39.61,951,20241209,10.94,1130,-6.64,20250107,1000,5.50,20250325,1705,-38.12,20240401,951,10.94,20241209,0.00,Y,048830,500,93 억,,6746994,N,N,0,N,00,N
20250401,090439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1060,38,2,3.72,5535356,5314,42.24,1026,1060,1012,1328,716,1022,1041.66,36.03,0,-1,1051,1036,1028,1013,1005,1032,1009,94,306,500,710,1,1,18723923,198,-23.56,0.44,12,0.03,-45.00,2409.00,1747,20240325,-39.32,951,20241209,11.46,1130,-6.19,20250107,1000,6.00,20250325,1705,-37.83,20240401,951,11.46,20241209,0.00,Y,048830,500,93 억,,6746994,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 20250401 160444 57 100.00 KOSDAQ 화학 N N N N N 1033 11 2 1.08 38735481 37392 297.21 1026 1060 1012 1328 716 1022 1035.93 36.03 0 1205 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 193 -22.96 0.43 12 0.20 -45.00 2409.00 1747 20240325 -40.87 951 20241209 8.62 1130 -8.58 20250107 1000 3.30 20250325 1705 -39.41 20240401 951 8.62 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
3 20250401 150444 57 100.00 KOSDAQ 화학 N N N N N 1034 12 2 1.17 37453600 36151 287.35 1026 1060 1012 1328 716 1022 1036.03 36.03 0 1974 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 194 -22.98 0.43 12 0.19 -45.00 2409.00 1747 20240325 -40.81 951 20241209 8.73 1130 -8.50 20250107 1000 3.40 20250325 1705 -39.35 20240401 951 8.73 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
4 20250401 140444 57 100.00 KOSDAQ 화학 N N N N N 1041 19 2 1.86 22242801 21397 170.07 1026 1060 1012 1328 716 1022 1039.53 36.03 0 944 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 195 -23.13 0.43 12 0.11 -45.00 2409.00 1747 20240325 -40.41 951 20241209 9.46 1130 -7.88 20250107 1000 4.10 20250325 1705 -38.94 20240401 951 9.46 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
5 20250401 130445 57 100.00 KOSDAQ 화학 N N N N N 1043 21 2 2.05 18396711 17673 140.47 1026 1060 1012 1328 716 1022 1040.95 36.03 0 177 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 195 -23.18 0.43 12 0.09 -45.00 2409.00 1747 20240325 -40.30 951 20241209 9.67 1130 -7.70 20250107 1000 4.30 20250325 1705 -38.83 20240401 951 9.67 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
6 20250401 120445 57 100.00 KOSDAQ 화학 N N N N N 1045 23 2 2.25 14256812 13682 108.75 1026 1060 1012 1328 716 1022 1042.01 36.03 0 142 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 196 -23.22 0.43 12 0.07 -45.00 2409.00 1747 20240325 -40.18 951 20241209 9.88 1130 -7.52 20250107 1000 4.50 20250325 1705 -38.71 20240401 951 9.88 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
7 20250401 110442 57 100.00 KOSDAQ 화학 N N N N N 1045 23 2 2.25 12004567 11500 91.41 1026 1060 1012 1328 716 1022 1043.88 36.03 0 -6 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 196 -23.22 0.43 12 0.06 -45.00 2409.00 1747 20240325 -40.18 951 20241209 9.88 1130 -7.52 20250107 1000 4.50 20250325 1705 -38.71 20240401 951 9.88 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
8 20250401 100437 57 100.00 KOSDAQ 화학 N N N N N 1055 33 2 3.23 9274694 8859 70.42 1026 1060 1012 1328 716 1022 1046.92 36.03 0 -6 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 198 -23.44 0.44 12 0.05 -45.00 2409.00 1747 20240325 -39.61 951 20241209 10.94 1130 -6.64 20250107 1000 5.50 20250325 1705 -38.12 20240401 951 10.94 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N
9 20250401 090439 57 100.00 KOSDAQ 화학 N N N N N 1060 38 2 3.72 5535356 5314 42.24 1026 1060 1012 1328 716 1022 1041.66 36.03 0 -1 1051 1036 1028 1013 1005 1032 1009 94 306 500 710 1 1 18723923 198 -23.56 0.44 12 0.03 -45.00 2409.00 1747 20240325 -39.32 951 20241209 11.46 1130 -6.19 20250107 1000 6.00 20250325 1705 -37.83 20240401 951 11.46 20241209 0.00 Y 048830 500 93 억 6746994 N N 0 N 00 N