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
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
20250414,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,11,2,1.04,33522711,31448,523.00,1058,1085,1056,1375,741,1058,1065.97,36.08,0,710,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,200,-23.76,0.44,12,0.17,-45.00,2409.00,1688,20240402,-36.67,951,20241209,12.41,1130,-5.40,20250107,1000,6.90,20250325,1599,-33.15,20240415,951,12.41,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,23,2,2.17,31619691,29668,493.40,1058,1085,1056,1375,741,1058,1065.78,36.08,0,2465,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,202,-24.02,0.45,12,0.16,-45.00,2409.00,1688,20240402,-35.96,951,20241209,13.67,1130,-4.34,20250107,1000,8.10,20250325,1599,-32.40,20240415,951,13.67,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,25,2,2.36,29592643,27778,461.97,1058,1085,1056,1375,741,1058,1065.33,36.08,0,1321,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,203,-24.07,0.45,12,0.15,-45.00,2409.00,1688,20240402,-35.84,951,20241209,13.88,1130,-4.16,20250107,1000,8.30,20250325,1599,-32.27,20240415,951,13.88,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,25,2,2.36,28508637,26775,445.29,1058,1085,1056,1375,741,1058,1064.75,36.08,0,1530,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,203,-24.07,0.45,12,0.14,-45.00,2409.00,1688,20240402,-35.84,951,20241209,13.88,1130,-4.16,20250107,1000,8.30,20250325,1599,-32.27,20240415,951,13.88,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,120506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,8,2,0.76,20852205,19648,326.76,1058,1069,1056,1375,741,1058,1061.29,36.08,0,290,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,200,-23.69,0.44,12,0.10,-45.00,2409.00,1688,20240402,-36.85,951,20241209,12.09,1130,-5.66,20250107,1000,6.60,20250325,1599,-33.33,20240415,951,12.09,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,9,2,0.85,20144870,18985,315.73,1058,1068,1056,1375,741,1058,1061.09,36.08,0,266,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,200,-23.71,0.44,12,0.10,-45.00,2409.00,1688,20240402,-36.79,951,20241209,12.20,1130,-5.58,20250107,1000,6.70,20250325,1599,-33.27,20240415,951,12.20,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,4,2,0.38,13299165,12550,208.71,1058,1062,1056,1375,741,1058,1059.69,36.08,0,79,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,199,-23.60,0.44,12,0.07,-45.00,2409.00,1688,20240402,-37.09,951,20241209,11.67,1130,-6.02,20250107,1000,6.20,20250325,1599,-33.58,20240415,951,11.67,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
20250414,090505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,1,2,0.09,2166311,2048,34.06,1058,1059,1057,1375,741,1058,1057.77,36.08,0,-14,1066,1061,1055,1050,1044,1064,1053,94,317,500,740,1,1,18723923,198,-23.53,0.44,12,0.01,-45.00,2409.00,1688,20240402,-37.26,951,20241209,11.36,1130,-6.28,20250107,1000,5.90,20250325,1599,-33.77,20240415,951,11.36,20241209,0.00,Y,048830,500,93 억,,6755907,N,N,0,N,00,N
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
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 160502 57 100.00 KOSDAQ 화학 N N N N N 1069 11 2 1.04 33522711 31448 523.00 1058 1085 1056 1375 741 1058 1065.97 36.08 0 710 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 200 -23.76 0.44 12 0.17 -45.00 2409.00 1688 20240402 -36.67 951 20241209 12.41 1130 -5.40 20250107 1000 6.90 20250325 1599 -33.15 20240415 951 12.41 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
3 20250414 150505 57 100.00 KOSDAQ 화학 N N N N N 1081 23 2 2.17 31619691 29668 493.40 1058 1085 1056 1375 741 1058 1065.78 36.08 0 2465 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 202 -24.02 0.45 12 0.16 -45.00 2409.00 1688 20240402 -35.96 951 20241209 13.67 1130 -4.34 20250107 1000 8.10 20250325 1599 -32.40 20240415 951 13.67 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
4 20250414 140505 57 100.00 KOSDAQ 화학 N N N N N 1083 25 2 2.36 29592643 27778 461.97 1058 1085 1056 1375 741 1058 1065.33 36.08 0 1321 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 203 -24.07 0.45 12 0.15 -45.00 2409.00 1688 20240402 -35.84 951 20241209 13.88 1130 -4.16 20250107 1000 8.30 20250325 1599 -32.27 20240415 951 13.88 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
5 20250414 130505 57 100.00 KOSDAQ 화학 N N N N N 1083 25 2 2.36 28508637 26775 445.29 1058 1085 1056 1375 741 1058 1064.75 36.08 0 1530 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 203 -24.07 0.45 12 0.14 -45.00 2409.00 1688 20240402 -35.84 951 20241209 13.88 1130 -4.16 20250107 1000 8.30 20250325 1599 -32.27 20240415 951 13.88 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
6 20250414 120506 57 100.00 KOSDAQ 화학 N N N N N 1066 8 2 0.76 20852205 19648 326.76 1058 1069 1056 1375 741 1058 1061.29 36.08 0 290 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 200 -23.69 0.44 12 0.10 -45.00 2409.00 1688 20240402 -36.85 951 20241209 12.09 1130 -5.66 20250107 1000 6.60 20250325 1599 -33.33 20240415 951 12.09 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
7 20250414 110503 57 100.00 KOSDAQ 화학 N N N N N 1067 9 2 0.85 20144870 18985 315.73 1058 1068 1056 1375 741 1058 1061.09 36.08 0 266 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 200 -23.71 0.44 12 0.10 -45.00 2409.00 1688 20240402 -36.79 951 20241209 12.20 1130 -5.58 20250107 1000 6.70 20250325 1599 -33.27 20240415 951 12.20 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
8 20250414 100505 57 100.00 KOSDAQ 화학 N N N N N 1062 4 2 0.38 13299165 12550 208.71 1058 1062 1056 1375 741 1058 1059.69 36.08 0 79 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 199 -23.60 0.44 12 0.07 -45.00 2409.00 1688 20240402 -37.09 951 20241209 11.67 1130 -6.02 20250107 1000 6.20 20250325 1599 -33.58 20240415 951 11.67 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
9 20250414 090505 57 100.00 KOSDAQ 화학 N N N N N 1059 1 2 0.09 2166311 2048 34.06 1058 1059 1057 1375 741 1058 1057.77 36.08 0 -14 1066 1061 1055 1050 1044 1064 1053 94 317 500 740 1 1 18723923 198 -23.53 0.44 12 0.01 -45.00 2409.00 1688 20240402 -37.26 951 20241209 11.36 1130 -6.28 20250107 1000 5.90 20250325 1599 -33.77 20240415 951 11.36 20241209 0.00 Y 048830 500 93 억 6755907 N N 0 N 00 N
10 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
11 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
12 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