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
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
20250414,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,41,2,3.20,40680846,30962,166.61,1306,1322,1291,1664,896,1280,1313.90,2.11,0,1301,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,505,-4.40,0.99,12,0.08,-300.00,1333.00,5100,20240426,-74.10,1224,20250409,7.92,2075,-36.34,20250115,1224,7.92,20250409,5100,-74.10,20240426,1224,7.92,20250409,0.15,Y,413630,100,40 억,,805246,N,N,333,N,00,N
20250414,151213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,39,2,3.05,40548862,30862,166.08,1306,1322,1291,1664,896,1280,1313.88,2.11,0,1282,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,504,-4.40,0.99,12,0.08,-300.00,1333.00,5100,20240426,-74.14,1224,20250409,7.76,2075,-36.43,20250115,1224,7.76,20250409,5100,-74.14,20240426,1224,7.76,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250414,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,40,2,3.12,39488947,30059,161.76,1306,1322,1291,1664,896,1280,1313.71,2.11,0,929,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,504,-4.40,0.99,12,0.08,-300.00,1333.00,5100,20240426,-74.12,1224,20250409,7.84,2075,-36.39,20250115,1224,7.84,20250409,5100,-74.12,20240426,1224,7.84,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250414,131210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,39,2,3.05,29857971,22766,122.51,1306,1321,1291,1664,896,1280,1311.52,2.11,0,176,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,504,-4.40,0.99,12,0.06,-300.00,1333.00,5100,20240426,-74.14,1224,20250409,7.76,2075,-36.43,20250115,1224,7.76,20250409,5100,-74.14,20240426,1224,7.76,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250414,121213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,34,2,2.66,20929626,15996,86.08,1306,1321,1291,1664,896,1280,1308.43,2.11,0,-598,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,502,-4.38,0.99,12,0.04,-300.00,1333.00,5100,20240426,-74.24,1224,20250409,7.35,2075,-36.67,20250115,1224,7.35,20250409,5100,-74.24,20240426,1224,7.35,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250414,111206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,23,2,1.80,8530087,6550,35.25,1306,1306,1291,1664,896,1280,1302.30,2.11,0,927,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,498,-4.34,0.98,12,0.02,-300.00,1333.00,5100,20240426,-74.45,1224,20250409,6.45,2075,-37.20,20250115,1224,6.45,20250409,5100,-74.45,20240426,1224,6.45,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250414,101209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,23,2,1.80,2159562,1656,8.91,1306,1306,1291,1664,896,1280,1304.08,2.11,0,567,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,498,-4.34,0.98,12,0.00,-300.00,1333.00,5100,20240426,-74.45,1224,20250409,6.45,2075,-37.20,20250115,1224,6.45,20250409,5100,-74.45,20240426,1224,6.45,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250414,091210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,23,2,1.80,27353,21,0.11,1306,1306,1297,1664,896,1280,1302.52,2.11,0,-13,1298,1288,1273,1263,1248,1294,1269,40,384,100,840,1,1,38198021,498,-4.34,0.98,12,0.00,-300.00,1333.00,5100,20240426,-74.45,1224,20250409,6.45,2075,-37.20,20250115,1224,6.45,20250409,5100,-74.45,20240426,1224,6.45,20250409,0.15,Y,413630,100,40 억,,805246,N,N,103,N,00,N
20250411,161157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,22,2,1.75,23530039,18583,25.22,1258,1283,1258,1635,881,1258,1266.21,2.10,0,1889,1302,1280,1258,1236,1214,1291,1247,40,377,100,830,1,1,38198021,489,-4.27,0.96,12,0.05,-300.00,1333.00,5100,20240426,-74.90,1224,20250409,4.58,2075,-38.31,20250115,1224,4.58,20250409,5100,-74.90,20240426,1224,4.58,20250409,0.15,Y,413630,100,40 억,,803877,N,N,103,N,00,N
20250411,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,22,2,1.75,23167699,18300,24.84,1258,1283,1258,1635,881,1258,1265.99,2.10,0,1893,1302,1280,1258,1236,1214,1291,1247,40,377,100,830,1,1,38198021,489,-4.27,0.96,12,0.05,-300.00,1333.00,5100,20240426,-74.90,1224,20250409,4.58,2075,-38.31,20250115,1224,4.58,20250409,5100,-74.90,20240426,1224,4.58,20250409,0.15,Y,413630,100,40 억,,803877,N,N,274,N,00,N
20250411,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,22,2,1.75,20469595,16192,21.97,1258,1283,1258,1635,881,1258,1264.18,2.10,0,640,1302,1280,1258,1236,1214,1291,1247,40,377,100,830,1,1,38198021,489,-4.27,0.96,12,0.04,-300.00,1333.00,5100,20240426,-74.90,1224,20250409,4.58,2075,-38.31,20250115,1224,4.58,20250409,5100,-74.90,20240426,1224,4.58,20250409,0.15,Y,413630,100,40 억,,803877,N,N,274,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 161202 57 100.00 KOSDAQ 화학 N N N N N 1321 41 2 3.20 40680846 30962 166.61 1306 1322 1291 1664 896 1280 1313.90 2.11 0 1301 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 505 -4.40 0.99 12 0.08 -300.00 1333.00 5100 20240426 -74.10 1224 20250409 7.92 2075 -36.34 20250115 1224 7.92 20250409 5100 -74.10 20240426 1224 7.92 20250409 0.15 Y 413630 100 40 억 805246 N N 333 N 00 N
3 20250414 151213 57 100.00 KOSDAQ 화학 N N N N N 1319 39 2 3.05 40548862 30862 166.08 1306 1322 1291 1664 896 1280 1313.88 2.11 0 1282 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 504 -4.40 0.99 12 0.08 -300.00 1333.00 5100 20240426 -74.14 1224 20250409 7.76 2075 -36.43 20250115 1224 7.76 20250409 5100 -74.14 20240426 1224 7.76 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
4 20250414 141213 57 100.00 KOSDAQ 화학 N N N N N 1320 40 2 3.12 39488947 30059 161.76 1306 1322 1291 1664 896 1280 1313.71 2.11 0 929 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 504 -4.40 0.99 12 0.08 -300.00 1333.00 5100 20240426 -74.12 1224 20250409 7.84 2075 -36.39 20250115 1224 7.84 20250409 5100 -74.12 20240426 1224 7.84 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
5 20250414 131210 57 100.00 KOSDAQ 화학 N N N N N 1319 39 2 3.05 29857971 22766 122.51 1306 1321 1291 1664 896 1280 1311.52 2.11 0 176 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 504 -4.40 0.99 12 0.06 -300.00 1333.00 5100 20240426 -74.14 1224 20250409 7.76 2075 -36.43 20250115 1224 7.76 20250409 5100 -74.14 20240426 1224 7.76 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
6 20250414 121213 57 100.00 KOSDAQ 화학 N N N N N 1314 34 2 2.66 20929626 15996 86.08 1306 1321 1291 1664 896 1280 1308.43 2.11 0 -598 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 502 -4.38 0.99 12 0.04 -300.00 1333.00 5100 20240426 -74.24 1224 20250409 7.35 2075 -36.67 20250115 1224 7.35 20250409 5100 -74.24 20240426 1224 7.35 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
7 20250414 111206 57 100.00 KOSDAQ 화학 N N N N N 1303 23 2 1.80 8530087 6550 35.25 1306 1306 1291 1664 896 1280 1302.30 2.11 0 927 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 498 -4.34 0.98 12 0.02 -300.00 1333.00 5100 20240426 -74.45 1224 20250409 6.45 2075 -37.20 20250115 1224 6.45 20250409 5100 -74.45 20240426 1224 6.45 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
8 20250414 101209 57 100.00 KOSDAQ 화학 N N N N N 1303 23 2 1.80 2159562 1656 8.91 1306 1306 1291 1664 896 1280 1304.08 2.11 0 567 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 498 -4.34 0.98 12 0.00 -300.00 1333.00 5100 20240426 -74.45 1224 20250409 6.45 2075 -37.20 20250115 1224 6.45 20250409 5100 -74.45 20240426 1224 6.45 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
9 20250414 091210 57 100.00 KOSDAQ 화학 N N N N N 1303 23 2 1.80 27353 21 0.11 1306 1306 1297 1664 896 1280 1302.52 2.11 0 -13 1298 1288 1273 1263 1248 1294 1269 40 384 100 840 1 1 38198021 498 -4.34 0.98 12 0.00 -300.00 1333.00 5100 20240426 -74.45 1224 20250409 6.45 2075 -37.20 20250115 1224 6.45 20250409 5100 -74.45 20240426 1224 6.45 20250409 0.15 Y 413630 100 40 억 805246 N N 103 N 00 N
10 20250411 161157 57 100.00 KOSDAQ 화학 N N N N N 1280 22 2 1.75 23530039 18583 25.22 1258 1283 1258 1635 881 1258 1266.21 2.10 0 1889 1302 1280 1258 1236 1214 1291 1247 40 377 100 830 1 1 38198021 489 -4.27 0.96 12 0.05 -300.00 1333.00 5100 20240426 -74.90 1224 20250409 4.58 2075 -38.31 20250115 1224 4.58 20250409 5100 -74.90 20240426 1224 4.58 20250409 0.15 Y 413630 100 40 억 803877 N N 103 N 00 N
11 20250411 151208 57 100.00 KOSDAQ 화학 N N N N N 1280 22 2 1.75 23167699 18300 24.84 1258 1283 1258 1635 881 1258 1265.99 2.10 0 1893 1302 1280 1258 1236 1214 1291 1247 40 377 100 830 1 1 38198021 489 -4.27 0.96 12 0.05 -300.00 1333.00 5100 20240426 -74.90 1224 20250409 4.58 2075 -38.31 20250115 1224 4.58 20250409 5100 -74.90 20240426 1224 4.58 20250409 0.15 Y 413630 100 40 억 803877 N N 274 N 00 N
12 20250411 141206 57 100.00 KOSDAQ 화학 N N N N N 1280 22 2 1.75 20469595 16192 21.97 1258 1283 1258 1635 881 1258 1264.18 2.10 0 640 1302 1280 1258 1236 1214 1291 1247 40 377 100 830 1 1 38198021 489 -4.27 0.96 12 0.04 -300.00 1333.00 5100 20240426 -74.90 1224 20250409 4.58 2075 -38.31 20250115 1224 4.58 20250409 5100 -74.90 20240426 1224 4.58 20250409 0.15 Y 413630 100 40 억 803877 N N 274 N 00 N