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
089980/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
20250421,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14370,-110,5,-0.76,354603470,24770,116.78,14490,14550,13850,18820,10140,14480,14315.84,3.55,0,2143,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2298,37.32,1.12,12,0.15,385.00,12848.00,29350,20240531,-51.04,13540,20250409,6.13,19640,-26.83,20250106,13540,6.13,20250409,29350,-51.04,20240531,13540,6.13,20250409,1.98,Y,089980,500,79 억,,567609,N,N,47,N,00,N
20250421,150705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14310,-170,5,-1.17,335340250,23427,110.45,14490,14550,13850,18820,10140,14480,14314.26,3.55,0,2724,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2288,37.17,1.11,12,0.15,385.00,12848.00,29350,20240531,-51.24,13540,20250409,5.69,19640,-27.14,20250106,13540,5.69,20250409,29350,-51.24,20240531,13540,5.69,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250421,140706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14350,-130,5,-0.90,305290490,21328,100.56,14490,14550,13850,18820,10140,14480,14314.07,3.55,0,3580,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2294,37.27,1.12,12,0.13,385.00,12848.00,29350,20240531,-51.11,13540,20250409,5.98,19640,-26.93,20250106,13540,5.98,20250409,29350,-51.11,20240531,13540,5.98,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250421,130705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14210,-270,5,-1.86,273163100,19073,89.92,14490,14550,13850,18820,10140,14480,14321.98,3.55,0,3546,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2272,36.91,1.11,12,0.12,385.00,12848.00,29350,20240531,-51.58,13540,20250409,4.95,19640,-27.65,20250106,13540,4.95,20250409,29350,-51.58,20240531,13540,4.95,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250421,120705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14260,-220,5,-1.52,245154310,17103,80.64,14490,14550,13850,18820,10140,14480,14333.99,3.55,0,4838,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2280,37.04,1.11,12,0.11,385.00,12848.00,29350,20240531,-51.41,13540,20250409,5.32,19640,-27.39,20250106,13540,5.32,20250409,29350,-51.41,20240531,13540,5.32,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250421,110705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14360,-120,5,-0.83,231202270,16126,76.03,14490,14550,13850,18820,10140,14480,14337.24,3.55,0,5437,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2296,37.30,1.12,12,0.10,385.00,12848.00,29350,20240531,-51.07,13540,20250409,6.06,19640,-26.88,20250106,13540,6.06,20250409,29350,-51.07,20240531,13540,6.06,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250421,100700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14410,-70,5,-0.48,195224680,13612,64.18,14490,14550,13850,18820,10140,14480,14342.10,3.55,0,5615,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2304,37.43,1.12,12,0.09,385.00,12848.00,29350,20240531,-50.90,13540,20250409,6.43,19640,-26.63,20250106,13540,6.43,20250409,29350,-50.90,20240531,13540,6.43,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250421,090723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14290,-190,5,-1.31,82080780,5764,27.18,14490,14500,13850,18820,10140,14480,14240.25,3.55,0,315,14700,14590,14370,14260,14040,14645,14315,80,4340,500,10420,10,1,15989037,2285,37.12,1.11,12,0.04,385.00,12848.00,29350,20240531,-51.31,13540,20250409,5.54,19640,-27.24,20250106,13540,5.54,20250409,29350,-51.31,20240531,13540,5.54,20250409,1.98,Y,089980,500,79 억,,567609,N,N,1083,N,00,N
20250418,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14480,80,2,0.56,301356540,21082,59.08,14450,14480,14150,18720,10080,14400,14294.27,3.56,0,-895,14666,14532,14266,14132,13866,14600,14200,80,4320,500,10360,10,1,15989037,2315,37.61,1.13,12,0.13,385.00,12848.00,29350,20240531,-50.66,13540,20250409,6.94,19640,-26.27,20250106,13540,6.94,20250409,29350,-50.66,20240531,13540,6.94,20250409,1.95,Y,089980,500,79 억,,568463,N,N,1083,N,00,N
20250418,150701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14430,30,2,0.21,271875000,19040,53.36,14450,14450,14150,18720,10080,14400,14279.15,3.56,0,-299,14666,14532,14266,14132,13866,14600,14200,80,4320,500,10360,10,1,15989037,2307,37.48,1.12,12,0.12,385.00,12848.00,29350,20240531,-50.83,13540,20250409,6.57,19640,-26.53,20250106,13540,6.57,20250409,29350,-50.83,20240531,13540,6.57,20250409,1.95,Y,089980,500,79 억,,568463,N,N,695,N,00,N
20250418,140704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14340,-60,5,-0.42,210165390,14752,41.34,14450,14450,14150,18720,10080,14400,14246.57,3.56,0,-2217,14666,14532,14266,14132,13866,14600,14200,80,4320,500,10360,10,1,15989037,2293,37.25,1.12,12,0.09,385.00,12848.00,29350,20240531,-51.14,13540,20250409,5.91,19640,-26.99,20250106,13540,5.91,20250409,29350,-51.14,20240531,13540,5.91,20250409,1.95,Y,089980,500,79 억,,568463,N,N,695,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 160653 55 40.00 KOSDAQ 화학 N N N Y 40 N 14370 -110 5 -0.76 354603470 24770 116.78 14490 14550 13850 18820 10140 14480 14315.84 3.55 0 2143 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2298 37.32 1.12 12 0.15 385.00 12848.00 29350 20240531 -51.04 13540 20250409 6.13 19640 -26.83 20250106 13540 6.13 20250409 29350 -51.04 20240531 13540 6.13 20250409 1.98 Y 089980 500 79 억 567609 N N 47 N 00 N
3 20250421 150705 55 40.00 KOSDAQ 화학 N N N Y 40 N 14310 -170 5 -1.17 335340250 23427 110.45 14490 14550 13850 18820 10140 14480 14314.26 3.55 0 2724 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2288 37.17 1.11 12 0.15 385.00 12848.00 29350 20240531 -51.24 13540 20250409 5.69 19640 -27.14 20250106 13540 5.69 20250409 29350 -51.24 20240531 13540 5.69 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
4 20250421 140706 55 40.00 KOSDAQ 화학 N N N Y 40 N 14350 -130 5 -0.90 305290490 21328 100.56 14490 14550 13850 18820 10140 14480 14314.07 3.55 0 3580 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2294 37.27 1.12 12 0.13 385.00 12848.00 29350 20240531 -51.11 13540 20250409 5.98 19640 -26.93 20250106 13540 5.98 20250409 29350 -51.11 20240531 13540 5.98 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
5 20250421 130705 55 40.00 KOSDAQ 화학 N N N Y 40 N 14210 -270 5 -1.86 273163100 19073 89.92 14490 14550 13850 18820 10140 14480 14321.98 3.55 0 3546 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2272 36.91 1.11 12 0.12 385.00 12848.00 29350 20240531 -51.58 13540 20250409 4.95 19640 -27.65 20250106 13540 4.95 20250409 29350 -51.58 20240531 13540 4.95 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
6 20250421 120705 55 40.00 KOSDAQ 화학 N N N Y 40 N 14260 -220 5 -1.52 245154310 17103 80.64 14490 14550 13850 18820 10140 14480 14333.99 3.55 0 4838 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2280 37.04 1.11 12 0.11 385.00 12848.00 29350 20240531 -51.41 13540 20250409 5.32 19640 -27.39 20250106 13540 5.32 20250409 29350 -51.41 20240531 13540 5.32 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
7 20250421 110705 55 40.00 KOSDAQ 화학 N N N Y 40 N 14360 -120 5 -0.83 231202270 16126 76.03 14490 14550 13850 18820 10140 14480 14337.24 3.55 0 5437 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2296 37.30 1.12 12 0.10 385.00 12848.00 29350 20240531 -51.07 13540 20250409 6.06 19640 -26.88 20250106 13540 6.06 20250409 29350 -51.07 20240531 13540 6.06 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
8 20250421 100700 55 40.00 KOSDAQ 화학 N N N Y 40 N 14410 -70 5 -0.48 195224680 13612 64.18 14490 14550 13850 18820 10140 14480 14342.10 3.55 0 5615 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2304 37.43 1.12 12 0.09 385.00 12848.00 29350 20240531 -50.90 13540 20250409 6.43 19640 -26.63 20250106 13540 6.43 20250409 29350 -50.90 20240531 13540 6.43 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
9 20250421 090723 55 40.00 KOSDAQ 화학 N N N Y 40 N 14290 -190 5 -1.31 82080780 5764 27.18 14490 14500 13850 18820 10140 14480 14240.25 3.55 0 315 14700 14590 14370 14260 14040 14645 14315 80 4340 500 10420 10 1 15989037 2285 37.12 1.11 12 0.04 385.00 12848.00 29350 20240531 -51.31 13540 20250409 5.54 19640 -27.24 20250106 13540 5.54 20250409 29350 -51.31 20240531 13540 5.54 20250409 1.98 Y 089980 500 79 억 567609 N N 1083 N 00 N
10 20250418 160653 55 40.00 KOSDAQ 화학 N N N Y 40 N 14480 80 2 0.56 301356540 21082 59.08 14450 14480 14150 18720 10080 14400 14294.27 3.56 0 -895 14666 14532 14266 14132 13866 14600 14200 80 4320 500 10360 10 1 15989037 2315 37.61 1.13 12 0.13 385.00 12848.00 29350 20240531 -50.66 13540 20250409 6.94 19640 -26.27 20250106 13540 6.94 20250409 29350 -50.66 20240531 13540 6.94 20250409 1.95 Y 089980 500 79 억 568463 N N 1083 N 00 N
11 20250418 150701 55 40.00 KOSDAQ 화학 N N N Y 40 N 14430 30 2 0.21 271875000 19040 53.36 14450 14450 14150 18720 10080 14400 14279.15 3.56 0 -299 14666 14532 14266 14132 13866 14600 14200 80 4320 500 10360 10 1 15989037 2307 37.48 1.12 12 0.12 385.00 12848.00 29350 20240531 -50.83 13540 20250409 6.57 19640 -26.53 20250106 13540 6.57 20250409 29350 -50.83 20240531 13540 6.57 20250409 1.95 Y 089980 500 79 억 568463 N N 695 N 00 N
12 20250418 140704 55 40.00 KOSDAQ 화학 N N N Y 40 N 14340 -60 5 -0.42 210165390 14752 41.34 14450 14450 14150 18720 10080 14400 14246.57 3.56 0 -2217 14666 14532 14266 14132 13866 14600 14200 80 4320 500 10360 10 1 15989037 2293 37.25 1.12 12 0.09 385.00 12848.00 29350 20240531 -51.14 13540 20250409 5.91 19640 -26.99 20250106 13540 5.91 20250409 29350 -51.14 20240531 13540 5.91 20250409 1.95 Y 089980 500 79 억 568463 N N 695 N 00 N