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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,18,2,1.65,169257588,151219,912.83,1089,1156,1083,1415,763,1089,1119.29,36.09,0,5974,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,207,-24.60,0.46,12,0.81,-45.00,2409.00,1629,20240412,-32.04,951,20241209,16.40,1156,-4.24,20250422,1000,10.70,20250325,1544,-28.30,20240513,951,16.40,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,230,N,00,N
20250422,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,0,3,0.00,166560668,148770,898.04,1089,1156,1083,1415,763,1089,1119.59,36.09,0,6927,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,204,-24.20,0.45,12,0.79,-45.00,2409.00,1629,20240412,-33.15,951,20241209,14.51,1156,-5.80,20250422,1000,8.90,20250325,1544,-29.47,20240513,951,14.51,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250422,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,28,2,2.57,160715006,143450,865.93,1089,1156,1083,1415,763,1089,1120.36,36.09,0,6478,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,209,-24.82,0.46,12,0.77,-45.00,2409.00,1629,20240412,-31.43,951,20241209,17.46,1156,-3.37,20250422,1000,11.70,20250325,1544,-27.66,20240513,951,17.46,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250422,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,31,2,2.85,156349566,139522,842.22,1089,1156,1083,1415,763,1089,1120.61,36.09,0,5841,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,210,-24.89,0.46,12,0.75,-45.00,2409.00,1629,20240412,-31.25,951,20241209,17.77,1156,-3.11,20250422,1000,12.00,20250325,1544,-27.46,20240513,951,17.77,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250422,120512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,27,2,2.48,137854362,122727,740.84,1089,1156,1083,1415,763,1089,1123.26,36.09,0,5739,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,209,-24.80,0.46,12,0.66,-45.00,2409.00,1629,20240412,-31.49,951,20241209,17.35,1156,-3.46,20250422,1000,11.60,20250325,1544,-27.72,20240513,951,17.35,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250422,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,38,2,3.49,129619999,115310,696.06,1089,1156,1083,1415,763,1089,1124.10,36.09,0,4783,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,211,-25.04,0.47,12,0.62,-45.00,2409.00,1629,20240412,-30.82,951,20241209,18.51,1156,-2.51,20250422,1000,12.70,20250325,1544,-27.01,20240513,951,18.51,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250422,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,31,2,2.85,101147239,89908,542.73,1089,1156,1083,1415,763,1089,1125.01,36.09,0,5409,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,210,-24.89,0.46,12,0.48,-45.00,2409.00,1629,20240412,-31.25,951,20241209,17.77,1156,-3.11,20250422,1000,12.00,20250325,1544,-27.46,20240513,951,17.77,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250422,090513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,0,3,0.00,6361938,5842,35.27,1089,1089,1089,1415,763,1089,1089.00,36.09,0,0,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,204,-24.20,0.45,12,0.03,-45.00,2409.00,1629,20240412,-33.15,951,20241209,14.51,1130,-3.63,20250107,1000,8.90,20250325,1544,-29.47,20240513,951,14.51,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N
20250421,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,-4,5,-0.37,17884306,16564,142.85,1093,1100,1071,1420,766,1093,1079.71,36.09,0,933,1109,1101,1086,1078,1063,1105,1082,94,327,500,760,1,1,18723923,204,-24.20,0.45,12,0.09,-45.00,2409.00,1632,20240409,-33.27,951,20241209,14.51,1130,-3.63,20250107,1000,8.90,20250325,1544,-29.47,20240513,951,14.51,20241209,0.00,Y,048830,500,93 억,,6757234,N,N,0,N,00,N
20250421,150511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,-11,5,-1.01,16676605,15455,133.29,1093,1100,1071,1420,766,1093,1079.04,36.09,0,1280,1109,1101,1086,1078,1063,1105,1082,94,327,500,760,1,1,18723923,203,-24.04,0.45,12,0.08,-45.00,2409.00,1632,20240409,-33.70,951,20241209,13.77,1130,-4.25,20250107,1000,8.20,20250325,1544,-29.92,20240513,951,13.77,20241209,0.00,Y,048830,500,93 억,,6757234,N,N,0,N,00,N
20250421,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,0,3,0.00,16202242,15016,129.50,1093,1100,1071,1420,766,1093,1079.00,36.09,0,1283,1109,1101,1086,1078,1063,1105,1082,94,327,500,760,1,1,18723923,205,-24.29,0.45,12,0.08,-45.00,2409.00,1632,20240409,-33.03,951,20241209,14.93,1130,-3.27,20250107,1000,9.30,20250325,1544,-29.21,20240513,951,14.93,20241209,0.00,Y,048830,500,93 억,,6757234,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 20250422 160505 57 100.00 KOSDAQ 화학 N N N N N 1107 18 2 1.65 169257588 151219 912.83 1089 1156 1083 1415 763 1089 1119.29 36.09 0 5974 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 207 -24.60 0.46 12 0.81 -45.00 2409.00 1629 20240412 -32.04 951 20241209 16.40 1156 -4.24 20250422 1000 10.70 20250325 1544 -28.30 20240513 951 16.40 20241209 0.00 Y 048830 500 93 억 6758167 N N 230 N 00 N
3 20250422 150514 57 100.00 KOSDAQ 화학 N N N N N 1089 0 3 0.00 166560668 148770 898.04 1089 1156 1083 1415 763 1089 1119.59 36.09 0 6927 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 204 -24.20 0.45 12 0.79 -45.00 2409.00 1629 20240412 -33.15 951 20241209 14.51 1156 -5.80 20250422 1000 8.90 20250325 1544 -29.47 20240513 951 14.51 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
4 20250422 140513 57 100.00 KOSDAQ 화학 N N N N N 1117 28 2 2.57 160715006 143450 865.93 1089 1156 1083 1415 763 1089 1120.36 36.09 0 6478 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 209 -24.82 0.46 12 0.77 -45.00 2409.00 1629 20240412 -31.43 951 20241209 17.46 1156 -3.37 20250422 1000 11.70 20250325 1544 -27.66 20240513 951 17.46 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
5 20250422 130511 57 100.00 KOSDAQ 화학 N N N N N 1120 31 2 2.85 156349566 139522 842.22 1089 1156 1083 1415 763 1089 1120.61 36.09 0 5841 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 210 -24.89 0.46 12 0.75 -45.00 2409.00 1629 20240412 -31.25 951 20241209 17.77 1156 -3.11 20250422 1000 12.00 20250325 1544 -27.46 20240513 951 17.77 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
6 20250422 120512 57 100.00 KOSDAQ 화학 N N N N N 1116 27 2 2.48 137854362 122727 740.84 1089 1156 1083 1415 763 1089 1123.26 36.09 0 5739 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 209 -24.80 0.46 12 0.66 -45.00 2409.00 1629 20240412 -31.49 951 20241209 17.35 1156 -3.46 20250422 1000 11.60 20250325 1544 -27.72 20240513 951 17.35 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
7 20250422 110512 57 100.00 KOSDAQ 화학 N N N N N 1127 38 2 3.49 129619999 115310 696.06 1089 1156 1083 1415 763 1089 1124.10 36.09 0 4783 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 211 -25.04 0.47 12 0.62 -45.00 2409.00 1629 20240412 -30.82 951 20241209 18.51 1156 -2.51 20250422 1000 12.70 20250325 1544 -27.01 20240513 951 18.51 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
8 20250422 100512 57 100.00 KOSDAQ 화학 N N N N N 1120 31 2 2.85 101147239 89908 542.73 1089 1156 1083 1415 763 1089 1125.01 36.09 0 5409 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 210 -24.89 0.46 12 0.48 -45.00 2409.00 1629 20240412 -31.25 951 20241209 17.77 1156 -3.11 20250422 1000 12.00 20250325 1544 -27.46 20240513 951 17.77 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
9 20250422 090513 57 100.00 KOSDAQ 화학 N N N N N 1089 0 3 0.00 6361938 5842 35.27 1089 1089 1089 1415 763 1089 1089.00 36.09 0 0 1115 1101 1086 1072 1057 1094 1065 94 326 500 760 1 1 18723923 204 -24.20 0.45 12 0.03 -45.00 2409.00 1629 20240412 -33.15 951 20241209 14.51 1130 -3.63 20250107 1000 8.90 20250325 1544 -29.47 20240513 951 14.51 20241209 0.00 Y 048830 500 93 억 6758167 N N 0 N 00 N
10 20250421 160502 57 100.00 KOSDAQ 화학 N N N N N 1089 -4 5 -0.37 17884306 16564 142.85 1093 1100 1071 1420 766 1093 1079.71 36.09 0 933 1109 1101 1086 1078 1063 1105 1082 94 327 500 760 1 1 18723923 204 -24.20 0.45 12 0.09 -45.00 2409.00 1632 20240409 -33.27 951 20241209 14.51 1130 -3.63 20250107 1000 8.90 20250325 1544 -29.47 20240513 951 14.51 20241209 0.00 Y 048830 500 93 억 6757234 N N 0 N 00 N
11 20250421 150511 57 100.00 KOSDAQ 화학 N N N N N 1082 -11 5 -1.01 16676605 15455 133.29 1093 1100 1071 1420 766 1093 1079.04 36.09 0 1280 1109 1101 1086 1078 1063 1105 1082 94 327 500 760 1 1 18723923 203 -24.04 0.45 12 0.08 -45.00 2409.00 1632 20240409 -33.70 951 20241209 13.77 1130 -4.25 20250107 1000 8.20 20250325 1544 -29.92 20240513 951 13.77 20241209 0.00 Y 048830 500 93 억 6757234 N N 0 N 00 N
12 20250421 140512 57 100.00 KOSDAQ 화학 N N N N N 1093 0 3 0.00 16202242 15016 129.50 1093 1100 1071 1420 766 1093 1079.00 36.09 0 1283 1109 1101 1086 1078 1063 1105 1082 94 327 500 760 1 1 18723923 205 -24.29 0.45 12 0.08 -45.00 2409.00 1632 20240409 -33.03 951 20241209 14.93 1130 -3.27 20250107 1000 9.30 20250325 1544 -29.21 20240513 951 14.93 20241209 0.00 Y 048830 500 93 억 6757234 N N 0 N 00 N