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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,161205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,19,2,1.45,54298123,40966,45.46,1320,1333,1314,1706,920,1313,1325.44,2.10,0,6861,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,509,-4.44,1.00,12,0.11,-300.00,1333.00,5100,20240426,-73.88,1224,20250409,8.82,2075,-35.81,20250115,1224,8.82,20250409,5100,-73.88,20240426,1224,8.82,20250409,0.13,Y,413630,100,40 억,,803440,N,N,216,N,00,N
20250421,151226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,17,2,1.29,53160593,40112,44.51,1320,1330,1314,1706,920,1313,1325.30,2.10,0,6903,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,508,-4.43,1.00,12,0.11,-300.00,1333.00,5100,20240426,-73.92,1224,20250409,8.66,2075,-35.90,20250115,1224,8.66,20250409,5100,-73.92,20240426,1224,8.66,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250421,141226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,12,2,0.91,36775710,27777,30.82,1320,1328,1314,1706,920,1313,1323.96,2.10,0,3280,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,506,-4.42,0.99,12,0.07,-300.00,1333.00,5100,20240426,-74.02,1224,20250409,8.25,2075,-36.14,20250115,1224,8.25,20250409,5100,-74.02,20240426,1224,8.25,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250421,131224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,11,2,0.84,33313489,25164,27.92,1320,1328,1314,1706,920,1313,1323.86,2.10,0,3164,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,506,-4.41,0.99,12,0.07,-300.00,1333.00,5100,20240426,-74.04,1224,20250409,8.17,2075,-36.19,20250115,1224,8.17,20250409,5100,-74.04,20240426,1224,8.17,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250421,121224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,12,2,0.91,29001060,21909,24.31,1320,1328,1314,1706,920,1313,1323.71,2.10,0,1861,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,506,-4.42,0.99,12,0.06,-300.00,1333.00,5100,20240426,-74.02,1224,20250409,8.25,2075,-36.14,20250115,1224,8.25,20250409,5100,-74.02,20240426,1224,8.25,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250421,111222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,12,2,0.91,26724605,20191,22.40,1320,1328,1314,1706,920,1313,1323.59,2.10,0,1466,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,506,-4.42,0.99,12,0.05,-300.00,1333.00,5100,20240426,-74.02,1224,20250409,8.25,2075,-36.14,20250115,1224,8.25,20250409,5100,-74.02,20240426,1224,8.25,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250421,101217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,11,2,0.84,19792467,14957,16.60,1320,1328,1314,1706,920,1313,1323.29,2.10,0,401,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,506,-4.41,0.99,12,0.04,-300.00,1333.00,5100,20240426,-74.04,1224,20250409,8.17,2075,-36.19,20250115,1224,8.17,20250409,5100,-74.04,20240426,1224,8.17,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250421,091258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,11,2,0.84,4315786,3272,3.63,1320,1324,1314,1706,920,1313,1319.01,2.10,0,-52,1355,1333,1318,1296,1281,1326,1289,40,393,100,860,1,1,38198021,506,-4.41,0.99,12,0.01,-300.00,1333.00,5100,20240426,-74.04,1224,20250409,8.17,2075,-36.19,20250115,1224,8.17,20250409,5100,-74.04,20240426,1224,8.17,20250409,0.13,Y,413630,100,40 억,,803440,N,N,186,N,00,N
20250418,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-14,5,-1.06,118453784,90121,331.41,1327,1340,1303,1725,929,1327,1314.39,2.10,0,4121,1348,1337,1328,1317,1308,1343,1323,40,398,100,870,1,1,38198021,502,-4.38,0.98,12,0.24,-300.00,1333.00,5100,20240426,-74.25,1224,20250409,7.27,2075,-36.72,20250115,1224,7.27,20250409,5100,-74.25,20240426,1224,7.27,20250409,0.13,Y,413630,100,40 억,,804021,N,N,186,N,00,N
20250418,151220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-14,5,-1.06,105595149,80331,295.41,1327,1340,1303,1725,929,1327,1314.50,2.10,0,4979,1348,1337,1328,1317,1308,1343,1323,40,398,100,870,1,1,38198021,502,-4.38,0.98,12,0.21,-300.00,1333.00,5100,20240426,-74.25,1224,20250409,7.27,2075,-36.72,20250115,1224,7.27,20250409,5100,-74.25,20240426,1224,7.27,20250409,0.13,Y,413630,100,40 억,,804021,N,N,79,N,00,N
20250418,141226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-16,5,-1.21,90828696,69105,254.13,1327,1340,1303,1725,929,1327,1314.36,2.10,0,4085,1348,1337,1328,1317,1308,1343,1323,40,398,100,870,1,1,38198021,501,-4.37,0.98,12,0.18,-300.00,1333.00,5100,20240426,-74.29,1224,20250409,7.11,2075,-36.82,20250115,1224,7.11,20250409,5100,-74.29,20240426,1224,7.11,20250409,0.13,Y,413630,100,40 억,,804021,N,N,79,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 20250421 161205 57 100.00 KOSDAQ 화학 N N N N N 1332 19 2 1.45 54298123 40966 45.46 1320 1333 1314 1706 920 1313 1325.44 2.10 0 6861 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 509 -4.44 1.00 12 0.11 -300.00 1333.00 5100 20240426 -73.88 1224 20250409 8.82 2075 -35.81 20250115 1224 8.82 20250409 5100 -73.88 20240426 1224 8.82 20250409 0.13 Y 413630 100 40 억 803440 N N 216 N 00 N
3 20250421 151226 57 100.00 KOSDAQ 화학 N N N N N 1330 17 2 1.29 53160593 40112 44.51 1320 1330 1314 1706 920 1313 1325.30 2.10 0 6903 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 508 -4.43 1.00 12 0.11 -300.00 1333.00 5100 20240426 -73.92 1224 20250409 8.66 2075 -35.90 20250115 1224 8.66 20250409 5100 -73.92 20240426 1224 8.66 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
4 20250421 141226 57 100.00 KOSDAQ 화학 N N N N N 1325 12 2 0.91 36775710 27777 30.82 1320 1328 1314 1706 920 1313 1323.96 2.10 0 3280 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 506 -4.42 0.99 12 0.07 -300.00 1333.00 5100 20240426 -74.02 1224 20250409 8.25 2075 -36.14 20250115 1224 8.25 20250409 5100 -74.02 20240426 1224 8.25 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
5 20250421 131224 57 100.00 KOSDAQ 화학 N N N N N 1324 11 2 0.84 33313489 25164 27.92 1320 1328 1314 1706 920 1313 1323.86 2.10 0 3164 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 506 -4.41 0.99 12 0.07 -300.00 1333.00 5100 20240426 -74.04 1224 20250409 8.17 2075 -36.19 20250115 1224 8.17 20250409 5100 -74.04 20240426 1224 8.17 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
6 20250421 121224 57 100.00 KOSDAQ 화학 N N N N N 1325 12 2 0.91 29001060 21909 24.31 1320 1328 1314 1706 920 1313 1323.71 2.10 0 1861 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 506 -4.42 0.99 12 0.06 -300.00 1333.00 5100 20240426 -74.02 1224 20250409 8.25 2075 -36.14 20250115 1224 8.25 20250409 5100 -74.02 20240426 1224 8.25 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
7 20250421 111222 57 100.00 KOSDAQ 화학 N N N N N 1325 12 2 0.91 26724605 20191 22.40 1320 1328 1314 1706 920 1313 1323.59 2.10 0 1466 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 506 -4.42 0.99 12 0.05 -300.00 1333.00 5100 20240426 -74.02 1224 20250409 8.25 2075 -36.14 20250115 1224 8.25 20250409 5100 -74.02 20240426 1224 8.25 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
8 20250421 101217 57 100.00 KOSDAQ 화학 N N N N N 1324 11 2 0.84 19792467 14957 16.60 1320 1328 1314 1706 920 1313 1323.29 2.10 0 401 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 506 -4.41 0.99 12 0.04 -300.00 1333.00 5100 20240426 -74.04 1224 20250409 8.17 2075 -36.19 20250115 1224 8.17 20250409 5100 -74.04 20240426 1224 8.17 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
9 20250421 091258 57 100.00 KOSDAQ 화학 N N N N N 1324 11 2 0.84 4315786 3272 3.63 1320 1324 1314 1706 920 1313 1319.01 2.10 0 -52 1355 1333 1318 1296 1281 1326 1289 40 393 100 860 1 1 38198021 506 -4.41 0.99 12 0.01 -300.00 1333.00 5100 20240426 -74.04 1224 20250409 8.17 2075 -36.19 20250115 1224 8.17 20250409 5100 -74.04 20240426 1224 8.17 20250409 0.13 Y 413630 100 40 억 803440 N N 186 N 00 N
10 20250418 161204 57 100.00 KOSDAQ 화학 N N N N N 1313 -14 5 -1.06 118453784 90121 331.41 1327 1340 1303 1725 929 1327 1314.39 2.10 0 4121 1348 1337 1328 1317 1308 1343 1323 40 398 100 870 1 1 38198021 502 -4.38 0.98 12 0.24 -300.00 1333.00 5100 20240426 -74.25 1224 20250409 7.27 2075 -36.72 20250115 1224 7.27 20250409 5100 -74.25 20240426 1224 7.27 20250409 0.13 Y 413630 100 40 억 804021 N N 186 N 00 N
11 20250418 151220 57 100.00 KOSDAQ 화학 N N N N N 1313 -14 5 -1.06 105595149 80331 295.41 1327 1340 1303 1725 929 1327 1314.50 2.10 0 4979 1348 1337 1328 1317 1308 1343 1323 40 398 100 870 1 1 38198021 502 -4.38 0.98 12 0.21 -300.00 1333.00 5100 20240426 -74.25 1224 20250409 7.27 2075 -36.72 20250115 1224 7.27 20250409 5100 -74.25 20240426 1224 7.27 20250409 0.13 Y 413630 100 40 억 804021 N N 79 N 00 N
12 20250418 141226 57 100.00 KOSDAQ 화학 N N N N N 1311 -16 5 -1.21 90828696 69105 254.13 1327 1340 1303 1725 929 1327 1314.36 2.10 0 4085 1348 1337 1328 1317 1308 1343 1323 40 398 100 870 1 1 38198021 501 -4.37 0.98 12 0.18 -300.00 1333.00 5100 20240426 -74.29 1224 20250409 7.11 2075 -36.82 20250115 1224 7.11 20250409 5100 -74.29 20240426 1224 7.11 20250409 0.13 Y 413630 100 40 억 804021 N N 79 N 00 N