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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413630/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
20250430,161244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-25,5,-1.83,72726433,53692,86.21,1382,1382,1341,1775,957,1366,1354.51,2.10,0,-1389,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,512,-4.47,1.01,12,0.14,-300.00,1333.00,5100,20240426,-73.71,1224,20250409,9.56,2075,-35.37,20250115,1224,9.56,20250409,4995,-73.15,20240430,1224,9.56,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,151255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-22,5,-1.61,65324918,48173,77.35,1382,1382,1341,1775,957,1366,1356.05,2.10,0,835,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,513,-4.48,1.01,12,0.13,-300.00,1333.00,5100,20240426,-73.65,1224,20250409,9.80,2075,-35.23,20250115,1224,9.80,20250409,4995,-73.09,20240430,1224,9.80,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,-14,5,-1.02,54496326,40111,64.40,1382,1382,1344,1775,957,1366,1358.64,2.10,0,91,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,516,-4.51,1.01,12,0.11,-300.00,1333.00,5100,20240426,-73.49,1224,20250409,10.46,2075,-34.84,20250115,1224,10.46,20250409,4995,-72.93,20240430,1224,10.46,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,131253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-10,5,-0.73,48784527,35877,57.61,1382,1382,1348,1775,957,1366,1359.77,2.10,0,-725,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,518,-4.52,1.02,12,0.09,-300.00,1333.00,5100,20240426,-73.41,1224,20250409,10.78,2075,-34.65,20250115,1224,10.78,20250409,4995,-72.85,20240430,1224,10.78,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,121257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,-11,5,-0.81,43171291,31725,50.94,1382,1382,1350,1775,957,1366,1360.80,2.10,0,-534,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,518,-4.52,1.02,12,0.08,-300.00,1333.00,5100,20240426,-73.43,1224,20250409,10.70,2075,-34.70,20250115,1224,10.70,20250409,4995,-72.87,20240430,1224,10.70,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,111255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-4,5,-0.29,34234603,25161,40.40,1382,1382,1350,1775,957,1366,1360.62,2.10,0,-278,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,520,-4.54,1.02,12,0.07,-300.00,1333.00,5100,20240426,-73.29,1224,20250409,11.27,2075,-34.36,20250115,1224,11.27,20250409,4995,-72.73,20240430,1224,11.27,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,101257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1357,-9,5,-0.66,27234769,20024,32.15,1382,1382,1350,1775,957,1366,1360.11,2.10,0,-382,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,518,-4.52,1.02,12,0.05,-300.00,1333.00,5100,20240426,-73.39,1224,20250409,10.87,2075,-34.60,20250115,1224,10.87,20250409,4995,-72.83,20240430,1224,10.87,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250430,091301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1365,-1,5,-0.07,7320783,5326,8.55,1382,1382,1351,1775,957,1366,1374.54,2.10,0,-107,1414,1389,1355,1330,1296,1402,1343,40,409,100,900,1,1,38198021,521,-4.55,1.02,12,0.01,-300.00,1333.00,5100,20240426,-73.24,1224,20250409,11.52,2075,-34.22,20250115,1224,11.52,20250409,4995,-72.67,20240430,1224,11.52,20250409,0.16,Y,413630,100,40 억,,802938,N,N,70,N,00,N
20250429,161244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,35,2,2.63,81713254,60277,325.47,1331,1380,1321,1730,932,1331,1355.63,2.11,0,1725,1398,1364,1342,1308,1286,1353,1297,40,399,100,870,1,1,38198021,522,-4.55,1.02,12,0.16,-300.00,1333.00,5100,20240426,-73.22,1224,20250409,11.60,2075,-34.17,20250115,1224,11.60,20250409,4995,-72.65,20240430,1224,11.60,20250409,0.16,Y,413630,100,40 억,,805493,N,N,70,N,00,N
20250429,151250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,39,2,2.93,75935645,56053,302.66,1331,1380,1321,1730,932,1331,1354.71,2.11,0,1858,1398,1364,1342,1308,1286,1353,1297,40,399,100,870,1,1,38198021,523,-4.57,1.03,12,0.15,-300.00,1333.00,5100,20240426,-73.14,1224,20250409,11.93,2075,-33.98,20250115,1224,11.93,20250409,4995,-72.57,20240430,1224,11.93,20250409,0.16,Y,413630,100,40 억,,805493,N,N,16,N,00,N
20250429,141253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,36,2,2.70,34445720,25727,138.91,1331,1369,1321,1730,932,1331,1338.89,2.11,0,492,1398,1364,1342,1308,1286,1353,1297,40,399,100,870,1,1,38198021,522,-4.56,1.03,12,0.07,-300.00,1333.00,5100,20240426,-73.20,1224,20250409,11.68,2075,-34.12,20250115,1224,11.68,20250409,4995,-72.63,20240430,1224,11.68,20250409,0.16,Y,413630,100,40 억,,805493,N,N,16,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 20250430 161244 57 100.00 KOSDAQ 화학 N N N N N 1341 -25 5 -1.83 72726433 53692 86.21 1382 1382 1341 1775 957 1366 1354.51 2.10 0 -1389 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 512 -4.47 1.01 12 0.14 -300.00 1333.00 5100 20240426 -73.71 1224 20250409 9.56 2075 -35.37 20250115 1224 9.56 20250409 4995 -73.15 20240430 1224 9.56 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
3 20250430 151255 57 100.00 KOSDAQ 화학 N N N N N 1344 -22 5 -1.61 65324918 48173 77.35 1382 1382 1341 1775 957 1366 1356.05 2.10 0 835 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 513 -4.48 1.01 12 0.13 -300.00 1333.00 5100 20240426 -73.65 1224 20250409 9.80 2075 -35.23 20250115 1224 9.80 20250409 4995 -73.09 20240430 1224 9.80 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
4 20250430 141256 57 100.00 KOSDAQ 화학 N N N N N 1352 -14 5 -1.02 54496326 40111 64.40 1382 1382 1344 1775 957 1366 1358.64 2.10 0 91 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 516 -4.51 1.01 12 0.11 -300.00 1333.00 5100 20240426 -73.49 1224 20250409 10.46 2075 -34.84 20250115 1224 10.46 20250409 4995 -72.93 20240430 1224 10.46 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
5 20250430 131253 57 100.00 KOSDAQ 화학 N N N N N 1356 -10 5 -0.73 48784527 35877 57.61 1382 1382 1348 1775 957 1366 1359.77 2.10 0 -725 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 518 -4.52 1.02 12 0.09 -300.00 1333.00 5100 20240426 -73.41 1224 20250409 10.78 2075 -34.65 20250115 1224 10.78 20250409 4995 -72.85 20240430 1224 10.78 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
6 20250430 121257 57 100.00 KOSDAQ 화학 N N N N N 1355 -11 5 -0.81 43171291 31725 50.94 1382 1382 1350 1775 957 1366 1360.80 2.10 0 -534 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 518 -4.52 1.02 12 0.08 -300.00 1333.00 5100 20240426 -73.43 1224 20250409 10.70 2075 -34.70 20250115 1224 10.70 20250409 4995 -72.87 20240430 1224 10.70 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
7 20250430 111255 57 100.00 KOSDAQ 화학 N N N N N 1362 -4 5 -0.29 34234603 25161 40.40 1382 1382 1350 1775 957 1366 1360.62 2.10 0 -278 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 520 -4.54 1.02 12 0.07 -300.00 1333.00 5100 20240426 -73.29 1224 20250409 11.27 2075 -34.36 20250115 1224 11.27 20250409 4995 -72.73 20240430 1224 11.27 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
8 20250430 101257 57 100.00 KOSDAQ 화학 N N N N N 1357 -9 5 -0.66 27234769 20024 32.15 1382 1382 1350 1775 957 1366 1360.11 2.10 0 -382 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 518 -4.52 1.02 12 0.05 -300.00 1333.00 5100 20240426 -73.39 1224 20250409 10.87 2075 -34.60 20250115 1224 10.87 20250409 4995 -72.83 20240430 1224 10.87 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
9 20250430 091301 57 100.00 KOSDAQ 화학 N N N N N 1365 -1 5 -0.07 7320783 5326 8.55 1382 1382 1351 1775 957 1366 1374.54 2.10 0 -107 1414 1389 1355 1330 1296 1402 1343 40 409 100 900 1 1 38198021 521 -4.55 1.02 12 0.01 -300.00 1333.00 5100 20240426 -73.24 1224 20250409 11.52 2075 -34.22 20250115 1224 11.52 20250409 4995 -72.67 20240430 1224 11.52 20250409 0.16 Y 413630 100 40 억 802938 N N 70 N 00 N
10 20250429 161244 57 100.00 KOSDAQ 화학 N N N N N 1366 35 2 2.63 81713254 60277 325.47 1331 1380 1321 1730 932 1331 1355.63 2.11 0 1725 1398 1364 1342 1308 1286 1353 1297 40 399 100 870 1 1 38198021 522 -4.55 1.02 12 0.16 -300.00 1333.00 5100 20240426 -73.22 1224 20250409 11.60 2075 -34.17 20250115 1224 11.60 20250409 4995 -72.65 20240430 1224 11.60 20250409 0.16 Y 413630 100 40 억 805493 N N 70 N 00 N
11 20250429 151250 57 100.00 KOSDAQ 화학 N N N N N 1370 39 2 2.93 75935645 56053 302.66 1331 1380 1321 1730 932 1331 1354.71 2.11 0 1858 1398 1364 1342 1308 1286 1353 1297 40 399 100 870 1 1 38198021 523 -4.57 1.03 12 0.15 -300.00 1333.00 5100 20240426 -73.14 1224 20250409 11.93 2075 -33.98 20250115 1224 11.93 20250409 4995 -72.57 20240430 1224 11.93 20250409 0.16 Y 413630 100 40 억 805493 N N 16 N 00 N
12 20250429 141253 57 100.00 KOSDAQ 화학 N N N N N 1367 36 2 2.70 34445720 25727 138.91 1331 1369 1321 1730 932 1331 1338.89 2.11 0 492 1398 1364 1342 1308 1286 1353 1297 40 399 100 870 1 1 38198021 522 -4.56 1.03 12 0.07 -300.00 1333.00 5100 20240426 -73.20 1224 20250409 11.68 2075 -34.12 20250115 1224 11.68 20250409 4995 -72.63 20240430 1224 11.68 20250409 0.16 Y 413630 100 40 억 805493 N N 16 N 00 N