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
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
20250414,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14330,150,2,1.06,506071240,35631,51.76,14210,14370,14060,18430,9930,14180,14202.50,3.59,0,1920,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2291,37.22,1.12,12,0.22,385.00,12848.00,29350,20240531,-51.18,13540,20250409,5.83,19640,-27.04,20250106,13540,5.83,20250409,29350,-51.18,20240531,13540,5.83,20250409,2.35,Y,089980,500,79 억,,573307,N,N,648,N,00,N
20250414,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14220,40,2,0.28,463978740,32685,47.48,14210,14370,14060,18430,9930,14180,14195.46,3.59,0,3505,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2274,36.94,1.11,12,0.20,385.00,12848.00,29350,20240531,-51.55,13540,20250409,5.02,19640,-27.60,20250106,13540,5.02,20250409,29350,-51.55,20240531,13540,5.02,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250414,140657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14230,50,2,0.35,430903400,30357,44.10,14210,14370,14060,18430,9930,14180,14194.53,3.59,0,4313,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2275,36.96,1.11,12,0.19,385.00,12848.00,29350,20240531,-51.52,13540,20250409,5.10,19640,-27.55,20250106,13540,5.10,20250409,29350,-51.52,20240531,13540,5.10,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250414,130656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14210,30,2,0.21,397556185,28007,40.69,14210,14370,14060,18430,9930,14180,14194.89,3.59,0,4479,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2272,36.91,1.11,12,0.18,385.00,12848.00,29350,20240531,-51.58,13540,20250409,4.95,19640,-27.65,20250106,13540,4.95,20250409,29350,-51.58,20240531,13540,4.95,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250414,120659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14180,0,3,0.00,374137235,26358,38.29,14210,14370,14060,18430,9930,14180,14194.45,3.59,0,5234,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2267,36.83,1.10,12,0.16,385.00,12848.00,29350,20240531,-51.69,13540,20250409,4.73,19640,-27.80,20250106,13540,4.73,20250409,29350,-51.69,20240531,13540,4.73,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250414,110654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14120,-60,5,-0.42,325102155,22894,33.26,14210,14370,14060,18430,9930,14180,14200.32,3.59,0,5754,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2258,36.68,1.10,12,0.14,385.00,12848.00,29350,20240531,-51.89,13540,20250409,4.28,19640,-28.11,20250106,13540,4.28,20250409,29350,-51.89,20240531,13540,4.28,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250414,100657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14180,0,3,0.00,219567910,15420,22.40,14210,14370,14140,18430,9930,14180,14239.16,3.59,0,5430,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2267,36.83,1.10,12,0.10,385.00,12848.00,29350,20240531,-51.69,13540,20250409,4.73,19640,-27.80,20250106,13540,4.73,20250409,29350,-51.69,20240531,13540,4.73,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250414,090657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14250,70,2,0.49,85896850,6057,8.80,14210,14260,14140,18430,9930,14180,14181.42,3.59,0,3724,14600,14390,13970,13760,13340,14495,13865,80,4250,500,10200,10,1,15989037,2278,37.01,1.11,12,0.04,385.00,12848.00,29350,20240531,-51.45,13540,20250409,5.24,19640,-27.44,20250106,13540,5.24,20250409,29350,-51.45,20240531,13540,5.24,20250409,2.35,Y,089980,500,79 억,,573307,N,N,247,N,00,N
20250411,160649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14180,200,2,1.43,941501025,68427,55.58,13790,14180,13550,18170,9790,13980,13759.20,3.44,0,13213,14640,14310,14120,13790,13600,14215,13695,80,4190,500,10060,10,1,15989037,2267,36.83,1.10,12,0.43,385.00,12848.00,29350,20240531,-51.69,13540,20250409,4.73,19640,-27.80,20250106,13540,4.73,20250409,29350,-51.69,20240531,13540,4.73,20250409,2.24,Y,089980,500,79 억,,550443,N,N,247,N,00,N
20250411,150655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14150,170,2,1.22,902678195,65686,53.35,13790,14170,13550,18170,9790,13980,13742.32,3.44,0,13581,14640,14310,14120,13790,13600,14215,13695,80,4190,500,10060,10,1,15989037,2262,36.75,1.10,12,0.41,385.00,12848.00,29350,20240531,-51.79,13540,20250409,4.51,19640,-27.95,20250106,13540,4.51,20250409,29350,-51.79,20240531,13540,4.51,20250409,2.24,Y,089980,500,79 억,,550443,N,N,3138,N,00,N
20250411,140654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14000,20,2,0.14,850383325,61975,50.34,13790,14040,13550,18170,9790,13980,13721.39,3.44,0,12859,14640,14310,14120,13790,13600,14215,13695,80,4190,500,10060,10,1,15989037,2238,36.36,1.09,12,0.39,385.00,12848.00,29350,20240531,-52.30,13540,20250409,3.40,19640,-28.72,20250106,13540,3.40,20250409,29350,-52.30,20240531,13540,3.40,20250409,2.24,Y,089980,500,79 억,,550443,N,N,3138,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 160653 55 40.00 KOSDAQ 화학 N N N Y 40 N 14330 150 2 1.06 506071240 35631 51.76 14210 14370 14060 18430 9930 14180 14202.50 3.59 0 1920 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2291 37.22 1.12 12 0.22 385.00 12848.00 29350 20240531 -51.18 13540 20250409 5.83 19640 -27.04 20250106 13540 5.83 20250409 29350 -51.18 20240531 13540 5.83 20250409 2.35 Y 089980 500 79 억 573307 N N 648 N 00 N
3 20250414 150659 55 40.00 KOSDAQ 화학 N N N Y 40 N 14220 40 2 0.28 463978740 32685 47.48 14210 14370 14060 18430 9930 14180 14195.46 3.59 0 3505 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2274 36.94 1.11 12 0.20 385.00 12848.00 29350 20240531 -51.55 13540 20250409 5.02 19640 -27.60 20250106 13540 5.02 20250409 29350 -51.55 20240531 13540 5.02 20250409 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
4 20250414 140657 55 40.00 KOSDAQ 화학 N N N Y 40 N 14230 50 2 0.35 430903400 30357 44.10 14210 14370 14060 18430 9930 14180 14194.53 3.59 0 4313 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2275 36.96 1.11 12 0.19 385.00 12848.00 29350 20240531 -51.52 13540 20250409 5.10 19640 -27.55 20250106 13540 5.10 20250409 29350 -51.52 20240531 13540 5.10 20250409 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
5 20250414 130656 55 40.00 KOSDAQ 화학 N N N Y 40 N 14210 30 2 0.21 397556185 28007 40.69 14210 14370 14060 18430 9930 14180 14194.89 3.59 0 4479 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2272 36.91 1.11 12 0.18 385.00 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 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
6 20250414 120659 55 40.00 KOSDAQ 화학 N N N Y 40 N 14180 0 3 0.00 374137235 26358 38.29 14210 14370 14060 18430 9930 14180 14194.45 3.59 0 5234 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2267 36.83 1.10 12 0.16 385.00 12848.00 29350 20240531 -51.69 13540 20250409 4.73 19640 -27.80 20250106 13540 4.73 20250409 29350 -51.69 20240531 13540 4.73 20250409 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
7 20250414 110654 55 40.00 KOSDAQ 화학 N N N Y 40 N 14120 -60 5 -0.42 325102155 22894 33.26 14210 14370 14060 18430 9930 14180 14200.32 3.59 0 5754 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2258 36.68 1.10 12 0.14 385.00 12848.00 29350 20240531 -51.89 13540 20250409 4.28 19640 -28.11 20250106 13540 4.28 20250409 29350 -51.89 20240531 13540 4.28 20250409 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
8 20250414 100657 55 40.00 KOSDAQ 화학 N N N Y 40 N 14180 0 3 0.00 219567910 15420 22.40 14210 14370 14140 18430 9930 14180 14239.16 3.59 0 5430 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2267 36.83 1.10 12 0.10 385.00 12848.00 29350 20240531 -51.69 13540 20250409 4.73 19640 -27.80 20250106 13540 4.73 20250409 29350 -51.69 20240531 13540 4.73 20250409 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
9 20250414 090657 55 40.00 KOSDAQ 화학 N N N Y 40 N 14250 70 2 0.49 85896850 6057 8.80 14210 14260 14140 18430 9930 14180 14181.42 3.59 0 3724 14600 14390 13970 13760 13340 14495 13865 80 4250 500 10200 10 1 15989037 2278 37.01 1.11 12 0.04 385.00 12848.00 29350 20240531 -51.45 13540 20250409 5.24 19640 -27.44 20250106 13540 5.24 20250409 29350 -51.45 20240531 13540 5.24 20250409 2.35 Y 089980 500 79 억 573307 N N 247 N 00 N
10 20250411 160649 55 40.00 KOSDAQ 화학 N N N Y 40 N 14180 200 2 1.43 941501025 68427 55.58 13790 14180 13550 18170 9790 13980 13759.20 3.44 0 13213 14640 14310 14120 13790 13600 14215 13695 80 4190 500 10060 10 1 15989037 2267 36.83 1.10 12 0.43 385.00 12848.00 29350 20240531 -51.69 13540 20250409 4.73 19640 -27.80 20250106 13540 4.73 20250409 29350 -51.69 20240531 13540 4.73 20250409 2.24 Y 089980 500 79 억 550443 N N 247 N 00 N
11 20250411 150655 55 40.00 KOSDAQ 화학 N N N Y 40 N 14150 170 2 1.22 902678195 65686 53.35 13790 14170 13550 18170 9790 13980 13742.32 3.44 0 13581 14640 14310 14120 13790 13600 14215 13695 80 4190 500 10060 10 1 15989037 2262 36.75 1.10 12 0.41 385.00 12848.00 29350 20240531 -51.79 13540 20250409 4.51 19640 -27.95 20250106 13540 4.51 20250409 29350 -51.79 20240531 13540 4.51 20250409 2.24 Y 089980 500 79 억 550443 N N 3138 N 00 N
12 20250411 140654 55 40.00 KOSDAQ 화학 N N N Y 40 N 14000 20 2 0.14 850383325 61975 50.34 13790 14040 13550 18170 9790 13980 13721.39 3.44 0 12859 14640 14310 14120 13790 13600 14215 13695 80 4190 500 10060 10 1 15989037 2238 36.36 1.09 12 0.39 385.00 12848.00 29350 20240531 -52.30 13540 20250409 3.40 19640 -28.72 20250106 13540 3.40 20250409 29350 -52.30 20240531 13540 3.40 20250409 2.24 Y 089980 500 79 억 550443 N N 3138 N 00 N