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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048830/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
20250411,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,6334288,6013,22.68,1053,1060,1049,1370,738,1054,1053.43,36.08,0,-114,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,198,-23.51,0.44,12,0.03,-45.00,2409.00,1705,20240401,-37.95,951,20241209,11.25,1130,-6.37,20250107,1000,5.80,20250325,1629,-35.05,20240412,951,11.25,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,5973510,5672,21.40,1053,1060,1049,1370,738,1054,1053.16,36.08,0,-114,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,198,-23.51,0.44,12,0.03,-45.00,2409.00,1705,20240401,-37.95,951,20241209,11.25,1130,-6.37,20250107,1000,5.80,20250325,1629,-35.05,20240412,951,11.25,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,5897339,5600,21.13,1053,1060,1049,1370,738,1054,1053.10,36.08,0,-123,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,198,-23.51,0.44,12,0.03,-45.00,2409.00,1705,20240401,-37.95,951,20241209,11.25,1130,-6.37,20250107,1000,5.80,20250325,1629,-35.05,20240412,951,11.25,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,130504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,5712654,5425,20.47,1053,1060,1049,1370,738,1054,1053.02,36.08,0,-128,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,198,-23.51,0.44,12,0.03,-45.00,2409.00,1705,20240401,-37.95,951,20241209,11.25,1130,-6.37,20250107,1000,5.80,20250325,1629,-35.05,20240412,951,11.25,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,120505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,0,3,0.00,5610194,5328,20.10,1053,1060,1049,1370,738,1054,1052.96,36.08,0,-131,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,197,-23.42,0.44,12,0.03,-45.00,2409.00,1705,20240401,-38.18,951,20241209,10.83,1130,-6.73,20250107,1000,5.40,20250325,1629,-35.30,20240412,951,10.83,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,5605966,5324,20.09,1053,1060,1049,1370,738,1054,1052.96,36.08,0,-132,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,198,-23.51,0.44,12,0.03,-45.00,2409.00,1705,20240401,-37.95,951,20241209,11.25,1130,-6.37,20250107,1000,5.80,20250325,1629,-35.05,20240412,951,11.25,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,100504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,5381670,5112,19.29,1053,1060,1049,1370,738,1054,1052.75,36.08,0,-138,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,198,-23.51,0.44,12,0.03,-45.00,2409.00,1705,20240401,-37.95,951,20241209,11.25,1130,-6.37,20250107,1000,5.80,20250325,1629,-35.05,20240412,951,11.25,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250411,090507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,0,3,0.00,5344638,5077,19.15,1053,1054,1049,1370,738,1054,1052.72,36.08,0,-138,1072,1062,1045,1035,1018,1068,1041,94,316,500,730,1,1,18723923,197,-23.42,0.44,12,0.03,-45.00,2409.00,1705,20240401,-38.18,951,20241209,10.83,1130,-6.73,20250107,1000,5.40,20250325,1629,-35.30,20240412,951,10.83,20241209,0.00,Y,048830,500,93 억,,6756021,N,N,0,N,00,N
20250410,160501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,26,2,2.53,27156730,26033,174.01,1029,1055,1028,1336,720,1028,1043.17,36.08,0,-2565,1040,1033,1021,1014,1002,1037,1018,94,308,500,710,1,1,18723923,197,-23.42,0.44,12,0.14,-45.00,2409.00,1720,20240329,-38.72,951,20241209,10.83,1130,-6.73,20250107,1000,5.40,20250325,1629,-35.30,20240412,951,10.83,20241209,0.00,Y,048830,500,93 억,,6755892,N,N,0,N,00,N
20250410,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,22,2,2.14,23343302,22409,149.78,1029,1055,1028,1336,720,1028,1041.69,36.08,0,-2124,1040,1033,1021,1014,1002,1037,1018,94,308,500,710,1,1,18723923,197,-23.33,0.44,12,0.12,-45.00,2409.00,1720,20240329,-38.95,951,20241209,10.41,1130,-7.08,20250107,1000,5.00,20250325,1629,-35.54,20240412,951,10.41,20241209,0.00,Y,048830,500,93 억,,6755892,N,N,0,N,00,N
20250410,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,23,2,2.24,23184651,22258,148.77,1029,1055,1028,1336,720,1028,1041.63,36.08,0,-2160,1040,1033,1021,1014,1002,1037,1018,94,308,500,710,1,1,18723923,197,-23.36,0.44,12,0.12,-45.00,2409.00,1720,20240329,-38.90,951,20241209,10.52,1130,-6.99,20250107,1000,5.10,20250325,1629,-35.48,20240412,951,10.52,20241209,0.00,Y,048830,500,93 억,,6755892,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 20250411 160500 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 6334288 6013 22.68 1053 1060 1049 1370 738 1054 1053.43 36.08 0 -114 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 198 -23.51 0.44 12 0.03 -45.00 2409.00 1705 20240401 -37.95 951 20241209 11.25 1130 -6.37 20250107 1000 5.80 20250325 1629 -35.05 20240412 951 11.25 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
3 20250411 150503 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 5973510 5672 21.40 1053 1060 1049 1370 738 1054 1053.16 36.08 0 -114 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 198 -23.51 0.44 12 0.03 -45.00 2409.00 1705 20240401 -37.95 951 20241209 11.25 1130 -6.37 20250107 1000 5.80 20250325 1629 -35.05 20240412 951 11.25 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
4 20250411 140503 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 5897339 5600 21.13 1053 1060 1049 1370 738 1054 1053.10 36.08 0 -123 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 198 -23.51 0.44 12 0.03 -45.00 2409.00 1705 20240401 -37.95 951 20241209 11.25 1130 -6.37 20250107 1000 5.80 20250325 1629 -35.05 20240412 951 11.25 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
5 20250411 130504 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 5712654 5425 20.47 1053 1060 1049 1370 738 1054 1053.02 36.08 0 -128 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 198 -23.51 0.44 12 0.03 -45.00 2409.00 1705 20240401 -37.95 951 20241209 11.25 1130 -6.37 20250107 1000 5.80 20250325 1629 -35.05 20240412 951 11.25 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
6 20250411 120505 57 100.00 KOSDAQ 화학 N N N N N 1054 0 3 0.00 5610194 5328 20.10 1053 1060 1049 1370 738 1054 1052.96 36.08 0 -131 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 197 -23.42 0.44 12 0.03 -45.00 2409.00 1705 20240401 -38.18 951 20241209 10.83 1130 -6.73 20250107 1000 5.40 20250325 1629 -35.30 20240412 951 10.83 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
7 20250411 110503 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 5605966 5324 20.09 1053 1060 1049 1370 738 1054 1052.96 36.08 0 -132 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 198 -23.51 0.44 12 0.03 -45.00 2409.00 1705 20240401 -37.95 951 20241209 11.25 1130 -6.37 20250107 1000 5.80 20250325 1629 -35.05 20240412 951 11.25 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
8 20250411 100504 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 5381670 5112 19.29 1053 1060 1049 1370 738 1054 1052.75 36.08 0 -138 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 198 -23.51 0.44 12 0.03 -45.00 2409.00 1705 20240401 -37.95 951 20241209 11.25 1130 -6.37 20250107 1000 5.80 20250325 1629 -35.05 20240412 951 11.25 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
9 20250411 090507 57 100.00 KOSDAQ 화학 N N N N N 1054 0 3 0.00 5344638 5077 19.15 1053 1054 1049 1370 738 1054 1052.72 36.08 0 -138 1072 1062 1045 1035 1018 1068 1041 94 316 500 730 1 1 18723923 197 -23.42 0.44 12 0.03 -45.00 2409.00 1705 20240401 -38.18 951 20241209 10.83 1130 -6.73 20250107 1000 5.40 20250325 1629 -35.30 20240412 951 10.83 20241209 0.00 Y 048830 500 93 억 6756021 N N 0 N 00 N
10 20250410 160501 57 100.00 KOSDAQ 화학 N N N N N 1054 26 2 2.53 27156730 26033 174.01 1029 1055 1028 1336 720 1028 1043.17 36.08 0 -2565 1040 1033 1021 1014 1002 1037 1018 94 308 500 710 1 1 18723923 197 -23.42 0.44 12 0.14 -45.00 2409.00 1720 20240329 -38.72 951 20241209 10.83 1130 -6.73 20250107 1000 5.40 20250325 1629 -35.30 20240412 951 10.83 20241209 0.00 Y 048830 500 93 억 6755892 N N 0 N 00 N
11 20250410 150503 57 100.00 KOSDAQ 화학 N N N N N 1050 22 2 2.14 23343302 22409 149.78 1029 1055 1028 1336 720 1028 1041.69 36.08 0 -2124 1040 1033 1021 1014 1002 1037 1018 94 308 500 710 1 1 18723923 197 -23.33 0.44 12 0.12 -45.00 2409.00 1720 20240329 -38.95 951 20241209 10.41 1130 -7.08 20250107 1000 5.00 20250325 1629 -35.54 20240412 951 10.41 20241209 0.00 Y 048830 500 93 억 6755892 N N 0 N 00 N
12 20250410 140502 57 100.00 KOSDAQ 화학 N N N N N 1051 23 2 2.24 23184651 22258 148.77 1029 1055 1028 1336 720 1028 1041.63 36.08 0 -2160 1040 1033 1021 1014 1002 1037 1018 94 308 500 710 1 1 18723923 197 -23.36 0.44 12 0.12 -45.00 2409.00 1720 20240329 -38.90 951 20241209 10.52 1130 -6.99 20250107 1000 5.10 20250325 1629 -35.48 20240412 951 10.52 20241209 0.00 Y 048830 500 93 억 6755892 N N 0 N 00 N