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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089010/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
20250410,160648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21500,1100,2,5.39,5691969625,262821,102.72,22100,22250,21350,26500,14300,20400,21657.37,7.81,0,-59748,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3297,17.49,1.65,12,1.71,1229.00,13019.00,36850,20240516,-41.66,13220,20241209,62.63,32800,-34.45,20250317,15660,37.29,20250102,36850,-41.66,20240516,13220,62.63,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,27651,N,00,N
20250410,150651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21600,1200,2,5.88,5381011925,248386,97.07,22100,22250,21350,26500,14300,20400,21663.91,7.81,0,-58074,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3312,17.58,1.66,12,1.62,1229.00,13019.00,36850,20240516,-41.38,13220,20241209,63.39,32800,-34.15,20250317,15660,37.93,20250102,36850,-41.38,20240516,13220,63.39,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250410,140650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,1150,2,5.64,5036525825,232427,90.84,22100,22250,21350,26500,14300,20400,21669.28,7.81,0,-53538,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3305,17.53,1.66,12,1.52,1229.00,13019.00,36850,20240516,-41.52,13220,20241209,63.01,32800,-34.30,20250317,15660,37.61,20250102,36850,-41.52,20240516,13220,63.01,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250410,130649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,1050,2,5.15,4804888200,221661,86.63,22100,22250,21350,26500,14300,20400,21676.74,7.81,0,-54594,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3289,17.45,1.65,12,1.45,1229.00,13019.00,36850,20240516,-41.79,13220,20241209,62.25,32800,-34.60,20250317,15660,36.97,20250102,36850,-41.79,20240516,13220,62.25,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250410,120650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,1150,2,5.64,4128950800,190154,74.32,22100,22250,21350,26500,14300,20400,21713.72,7.81,0,-59259,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3305,17.53,1.66,12,1.24,1229.00,13019.00,36850,20240516,-41.52,13220,20241209,63.01,32800,-34.30,20250317,15660,37.61,20250102,36850,-41.52,20240516,13220,63.01,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250410,110649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21500,1100,2,5.39,3705011825,170503,66.64,22100,22250,21350,26500,14300,20400,21729.89,7.81,0,-48269,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3297,17.49,1.65,12,1.11,1229.00,13019.00,36850,20240516,-41.66,13220,20241209,62.63,32800,-34.45,20250317,15660,37.29,20250102,36850,-41.66,20240516,13220,62.63,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250410,100650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21525,1125,2,5.51,3016228300,138432,54.10,22100,22250,21450,26500,14300,20400,21788.52,7.81,0,-39945,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3301,17.51,1.65,12,0.90,1229.00,13019.00,36850,20240516,-41.59,13220,20241209,62.82,32800,-34.38,20250317,15660,37.45,20250102,36850,-41.59,20240516,13220,62.82,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250410,090652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21900,1500,2,7.35,1195907875,54377,21.25,22100,22250,21800,26500,14300,20400,21992.90,7.81,0,-19903,21280,20840,20360,19920,19440,21060,20140,77,6100,500,14680,50,1,15334346,3358,17.82,1.68,12,0.35,1229.00,13019.00,36850,20240516,-40.57,13220,20241209,65.66,32800,-33.23,20250317,15660,39.85,20250102,36850,-40.57,20240516,13220,65.66,20241209,8.03,Y,089010,500,76 억,,1197242,N,N,22938,N,00,N
20250409,160645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,150,2,0.74,5202025850,255873,98.38,19880,20800,19880,26300,14200,20250,20330.62,7.70,0,6004,21916,21082,20616,19782,19316,20850,19550,77,6050,500,14580,50,1,15334346,3128,16.60,1.57,12,1.67,1229.00,13019.00,36850,20240516,-44.64,13220,20241209,54.31,32800,-37.80,20250317,15660,30.27,20250102,36850,-44.64,20240516,13220,54.31,20241209,8.25,Y,089010,500,76 억,,1181160,N,N,22938,N,00,N
20250409,150522,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20100,-150,5,-0.74,4874359125,239728,92.17,19880,20800,19880,26300,14200,20250,20333.05,7.70,0,7960,21916,21082,20616,19782,19316,20850,19550,77,6050,500,14580,50,1,15334346,3082,16.35,1.54,12,1.56,1229.00,13019.00,36850,20240516,-45.45,13220,20241209,52.04,32800,-38.72,20250317,15660,28.35,20250102,36850,-45.45,20240516,13220,52.04,20241209,8.25,Y,089010,500,76 억,,1181160,N,N,40487,N,00,N
20250409,140643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20100,-150,5,-0.74,4337580345,212978,81.89,19880,20800,19880,26300,14200,20250,20366.60,7.70,0,6711,21916,21082,20616,19782,19316,20850,19550,77,6050,500,14580,50,1,15334346,3082,16.35,1.54,12,1.39,1229.00,13019.00,36850,20240516,-45.45,13220,20241209,52.04,32800,-38.72,20250317,15660,28.35,20250102,36850,-45.45,20240516,13220,52.04,20241209,8.25,Y,089010,500,76 억,,1181160,N,N,40487,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 20250410 160648 55 40.00 KOSDAQ 화학 N N N Y 40 N 21500 1100 2 5.39 5691969625 262821 102.72 22100 22250 21350 26500 14300 20400 21657.37 7.81 0 -59748 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3297 17.49 1.65 12 1.71 1229.00 13019.00 36850 20240516 -41.66 13220 20241209 62.63 32800 -34.45 20250317 15660 37.29 20250102 36850 -41.66 20240516 13220 62.63 20241209 8.03 Y 089010 500 76 억 1197242 N N 27651 N 00 N
3 20250410 150651 55 40.00 KOSDAQ 화학 N N N Y 40 N 21600 1200 2 5.88 5381011925 248386 97.07 22100 22250 21350 26500 14300 20400 21663.91 7.81 0 -58074 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3312 17.58 1.66 12 1.62 1229.00 13019.00 36850 20240516 -41.38 13220 20241209 63.39 32800 -34.15 20250317 15660 37.93 20250102 36850 -41.38 20240516 13220 63.39 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
4 20250410 140650 55 40.00 KOSDAQ 화학 N N N Y 40 N 21550 1150 2 5.64 5036525825 232427 90.84 22100 22250 21350 26500 14300 20400 21669.28 7.81 0 -53538 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3305 17.53 1.66 12 1.52 1229.00 13019.00 36850 20240516 -41.52 13220 20241209 63.01 32800 -34.30 20250317 15660 37.61 20250102 36850 -41.52 20240516 13220 63.01 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
5 20250410 130649 55 40.00 KOSDAQ 화학 N N N Y 40 N 21450 1050 2 5.15 4804888200 221661 86.63 22100 22250 21350 26500 14300 20400 21676.74 7.81 0 -54594 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3289 17.45 1.65 12 1.45 1229.00 13019.00 36850 20240516 -41.79 13220 20241209 62.25 32800 -34.60 20250317 15660 36.97 20250102 36850 -41.79 20240516 13220 62.25 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
6 20250410 120650 55 40.00 KOSDAQ 화학 N N N Y 40 N 21550 1150 2 5.64 4128950800 190154 74.32 22100 22250 21350 26500 14300 20400 21713.72 7.81 0 -59259 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3305 17.53 1.66 12 1.24 1229.00 13019.00 36850 20240516 -41.52 13220 20241209 63.01 32800 -34.30 20250317 15660 37.61 20250102 36850 -41.52 20240516 13220 63.01 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
7 20250410 110649 55 40.00 KOSDAQ 화학 N N N Y 40 N 21500 1100 2 5.39 3705011825 170503 66.64 22100 22250 21350 26500 14300 20400 21729.89 7.81 0 -48269 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3297 17.49 1.65 12 1.11 1229.00 13019.00 36850 20240516 -41.66 13220 20241209 62.63 32800 -34.45 20250317 15660 37.29 20250102 36850 -41.66 20240516 13220 62.63 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
8 20250410 100650 55 40.00 KOSDAQ 화학 N N N Y 40 N 21525 1125 2 5.51 3016228300 138432 54.10 22100 22250 21450 26500 14300 20400 21788.52 7.81 0 -39945 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3301 17.51 1.65 12 0.90 1229.00 13019.00 36850 20240516 -41.59 13220 20241209 62.82 32800 -34.38 20250317 15660 37.45 20250102 36850 -41.59 20240516 13220 62.82 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
9 20250410 090652 55 40.00 KOSDAQ 화학 N N N Y 40 N 21900 1500 2 7.35 1195907875 54377 21.25 22100 22250 21800 26500 14300 20400 21992.90 7.81 0 -19903 21280 20840 20360 19920 19440 21060 20140 77 6100 500 14680 50 1 15334346 3358 17.82 1.68 12 0.35 1229.00 13019.00 36850 20240516 -40.57 13220 20241209 65.66 32800 -33.23 20250317 15660 39.85 20250102 36850 -40.57 20240516 13220 65.66 20241209 8.03 Y 089010 500 76 억 1197242 N N 22938 N 00 N
10 20250409 160645 55 40.00 KOSDAQ 화학 N N N Y 40 N 20400 150 2 0.74 5202025850 255873 98.38 19880 20800 19880 26300 14200 20250 20330.62 7.70 0 6004 21916 21082 20616 19782 19316 20850 19550 77 6050 500 14580 50 1 15334346 3128 16.60 1.57 12 1.67 1229.00 13019.00 36850 20240516 -44.64 13220 20241209 54.31 32800 -37.80 20250317 15660 30.27 20250102 36850 -44.64 20240516 13220 54.31 20241209 8.25 Y 089010 500 76 억 1181160 N N 22938 N 00 N
11 20250409 150522 55 40.00 KOSDAQ 화학 N N N Y 40 N 20100 -150 5 -0.74 4874359125 239728 92.17 19880 20800 19880 26300 14200 20250 20333.05 7.70 0 7960 21916 21082 20616 19782 19316 20850 19550 77 6050 500 14580 50 1 15334346 3082 16.35 1.54 12 1.56 1229.00 13019.00 36850 20240516 -45.45 13220 20241209 52.04 32800 -38.72 20250317 15660 28.35 20250102 36850 -45.45 20240516 13220 52.04 20241209 8.25 Y 089010 500 76 억 1181160 N N 40487 N 00 N
12 20250409 140643 55 40.00 KOSDAQ 화학 N N N Y 40 N 20100 -150 5 -0.74 4337580345 212978 81.89 19880 20800 19880 26300 14200 20250 20366.60 7.70 0 6711 21916 21082 20616 19782 19316 20850 19550 77 6050 500 14580 50 1 15334346 3082 16.35 1.54 12 1.39 1229.00 13019.00 36850 20240516 -45.45 13220 20241209 52.04 32800 -38.72 20250317 15660 28.35 20250102 36850 -45.45 20240516 13220 52.04 20241209 8.25 Y 089010 500 76 억 1181160 N N 40487 N 00 N