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
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
20250414,160650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,100,2,0.44,5256858800,229829,74.76,23000,23400,22500,29350,15850,22600,22872.95,7.68,0,-34872,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3481,18.47,1.74,12,1.50,1229.00,13019.00,36850,20240516,-38.40,13220,20241209,71.71,32800,-30.79,20250317,15660,44.96,20250102,36850,-38.40,20240516,13220,71.71,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,23968,N,00,N
20250414,150655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,150,2,0.66,5094081400,222660,72.43,23000,23400,22500,29350,15850,22600,22878.30,7.68,0,-34732,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3489,18.51,1.75,12,1.45,1229.00,13019.00,36850,20240516,-38.26,13220,20241209,72.09,32800,-30.64,20250317,15660,45.27,20250102,36850,-38.26,20240516,13220,72.09,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250414,140653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,150,2,0.66,4669051375,203967,66.35,23000,23400,22500,29350,15850,22600,22891.21,7.68,0,-33231,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3489,18.51,1.75,12,1.33,1229.00,13019.00,36850,20240516,-38.26,13220,20241209,72.09,32800,-30.64,20250317,15660,45.27,20250102,36850,-38.26,20240516,13220,72.09,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250414,130653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,150,2,0.66,4183923875,182636,59.41,23000,23400,22500,29350,15850,22600,22908.54,7.68,0,-31970,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3489,18.51,1.75,12,1.19,1229.00,13019.00,36850,20240516,-38.26,13220,20241209,72.09,32800,-30.64,20250317,15660,45.27,20250102,36850,-38.26,20240516,13220,72.09,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250414,120655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,150,2,0.66,3978051425,173579,56.46,23000,23400,22500,29350,15850,22600,22917.82,7.68,0,-31811,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3489,18.51,1.75,12,1.13,1229.00,13019.00,36850,20240516,-38.26,13220,20241209,72.09,32800,-30.64,20250317,15660,45.27,20250102,36850,-38.26,20240516,13220,72.09,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250414,110651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,0,3,0.00,3733246950,162805,52.96,23000,23400,22500,29350,15850,22600,22930.79,7.68,0,-30251,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3466,18.39,1.74,12,1.06,1229.00,13019.00,36850,20240516,-38.67,13220,20241209,70.95,32800,-31.10,20250317,15660,44.32,20250102,36850,-38.67,20240516,13220,70.95,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250414,100653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,50,2,0.22,2843338925,123520,40.18,23000,23400,22550,29350,15850,22600,23019.26,7.68,0,-23191,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3473,18.43,1.74,12,0.81,1229.00,13019.00,36850,20240516,-38.53,13220,20241209,71.33,32800,-30.95,20250317,15660,44.64,20250102,36850,-38.53,20240516,13220,71.33,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250414,090654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22950,350,2,1.55,721764675,31391,10.21,23000,23150,22850,29350,15850,22600,22992.73,7.68,0,-14011,23833,23216,22083,21466,20333,23525,21775,77,6750,500,16270,50,1,15334346,3519,18.67,1.76,12,0.20,1229.00,13019.00,36850,20240516,-37.72,13220,20241209,73.60,32800,-30.03,20250317,15660,46.55,20250102,36850,-37.72,20240516,13220,73.60,20241209,7.50,Y,089010,500,76 억,,1177388,N,N,26593,N,00,N
20250411,160646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,1100,2,5.12,6776710125,307410,116.97,21000,22700,20950,27950,15050,21500,22044.15,7.63,0,2697,22600,22050,21700,21150,20800,21875,20975,77,6450,500,15480,50,1,15334346,3466,18.39,1.74,12,2.00,1229.00,13019.00,36850,20240516,-38.67,13220,20241209,70.95,32800,-31.10,20250317,15660,44.32,20250102,36850,-38.67,20240516,13220,70.95,20241209,7.62,Y,089010,500,76 억,,1169700,N,N,26593,N,00,N
20250411,150651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,1100,2,5.12,6020054450,273943,104.23,21000,22650,20950,27950,15050,21500,21975.57,7.63,0,7998,22600,22050,21700,21150,20800,21875,20975,77,6450,500,15480,50,1,15334346,3466,18.39,1.74,12,1.79,1229.00,13019.00,36850,20240516,-38.67,13220,20241209,70.95,32800,-31.10,20250317,15660,44.32,20250102,36850,-38.67,20240516,13220,70.95,20241209,7.62,Y,089010,500,76 억,,1169700,N,N,27651,N,00,N
20250411,140650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22500,1000,2,4.65,4544644150,208098,79.18,21000,22500,20950,27950,15050,21500,21838.96,7.63,0,7175,22600,22050,21700,21150,20800,21875,20975,77,6450,500,15480,50,1,15334346,3450,18.31,1.73,12,1.36,1229.00,13019.00,36850,20240516,-38.94,13220,20241209,70.20,32800,-31.40,20250317,15660,43.68,20250102,36850,-38.94,20240516,13220,70.20,20241209,7.62,Y,089010,500,76 억,,1169700,N,N,27651,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 160650 55 40.00 KOSDAQ 화학 N N N Y 40 N 22700 100 2 0.44 5256858800 229829 74.76 23000 23400 22500 29350 15850 22600 22872.95 7.68 0 -34872 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3481 18.47 1.74 12 1.50 1229.00 13019.00 36850 20240516 -38.40 13220 20241209 71.71 32800 -30.79 20250317 15660 44.96 20250102 36850 -38.40 20240516 13220 71.71 20241209 7.50 Y 089010 500 76 억 1177388 N N 23968 N 00 N
3 20250414 150655 55 40.00 KOSDAQ 화학 N N N Y 40 N 22750 150 2 0.66 5094081400 222660 72.43 23000 23400 22500 29350 15850 22600 22878.30 7.68 0 -34732 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3489 18.51 1.75 12 1.45 1229.00 13019.00 36850 20240516 -38.26 13220 20241209 72.09 32800 -30.64 20250317 15660 45.27 20250102 36850 -38.26 20240516 13220 72.09 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
4 20250414 140653 55 40.00 KOSDAQ 화학 N N N Y 40 N 22750 150 2 0.66 4669051375 203967 66.35 23000 23400 22500 29350 15850 22600 22891.21 7.68 0 -33231 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3489 18.51 1.75 12 1.33 1229.00 13019.00 36850 20240516 -38.26 13220 20241209 72.09 32800 -30.64 20250317 15660 45.27 20250102 36850 -38.26 20240516 13220 72.09 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
5 20250414 130653 55 40.00 KOSDAQ 화학 N N N Y 40 N 22750 150 2 0.66 4183923875 182636 59.41 23000 23400 22500 29350 15850 22600 22908.54 7.68 0 -31970 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3489 18.51 1.75 12 1.19 1229.00 13019.00 36850 20240516 -38.26 13220 20241209 72.09 32800 -30.64 20250317 15660 45.27 20250102 36850 -38.26 20240516 13220 72.09 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
6 20250414 120655 55 40.00 KOSDAQ 화학 N N N Y 40 N 22750 150 2 0.66 3978051425 173579 56.46 23000 23400 22500 29350 15850 22600 22917.82 7.68 0 -31811 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3489 18.51 1.75 12 1.13 1229.00 13019.00 36850 20240516 -38.26 13220 20241209 72.09 32800 -30.64 20250317 15660 45.27 20250102 36850 -38.26 20240516 13220 72.09 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
7 20250414 110651 55 40.00 KOSDAQ 화학 N N N Y 40 N 22600 0 3 0.00 3733246950 162805 52.96 23000 23400 22500 29350 15850 22600 22930.79 7.68 0 -30251 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3466 18.39 1.74 12 1.06 1229.00 13019.00 36850 20240516 -38.67 13220 20241209 70.95 32800 -31.10 20250317 15660 44.32 20250102 36850 -38.67 20240516 13220 70.95 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
8 20250414 100653 55 40.00 KOSDAQ 화학 N N N Y 40 N 22650 50 2 0.22 2843338925 123520 40.18 23000 23400 22550 29350 15850 22600 23019.26 7.68 0 -23191 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3473 18.43 1.74 12 0.81 1229.00 13019.00 36850 20240516 -38.53 13220 20241209 71.33 32800 -30.95 20250317 15660 44.64 20250102 36850 -38.53 20240516 13220 71.33 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
9 20250414 090654 55 40.00 KOSDAQ 화학 N N N Y 40 N 22950 350 2 1.55 721764675 31391 10.21 23000 23150 22850 29350 15850 22600 22992.73 7.68 0 -14011 23833 23216 22083 21466 20333 23525 21775 77 6750 500 16270 50 1 15334346 3519 18.67 1.76 12 0.20 1229.00 13019.00 36850 20240516 -37.72 13220 20241209 73.60 32800 -30.03 20250317 15660 46.55 20250102 36850 -37.72 20240516 13220 73.60 20241209 7.50 Y 089010 500 76 억 1177388 N N 26593 N 00 N
10 20250411 160646 55 40.00 KOSDAQ 화학 N N N Y 40 N 22600 1100 2 5.12 6776710125 307410 116.97 21000 22700 20950 27950 15050 21500 22044.15 7.63 0 2697 22600 22050 21700 21150 20800 21875 20975 77 6450 500 15480 50 1 15334346 3466 18.39 1.74 12 2.00 1229.00 13019.00 36850 20240516 -38.67 13220 20241209 70.95 32800 -31.10 20250317 15660 44.32 20250102 36850 -38.67 20240516 13220 70.95 20241209 7.62 Y 089010 500 76 억 1169700 N N 26593 N 00 N
11 20250411 150651 55 40.00 KOSDAQ 화학 N N N Y 40 N 22600 1100 2 5.12 6020054450 273943 104.23 21000 22650 20950 27950 15050 21500 21975.57 7.63 0 7998 22600 22050 21700 21150 20800 21875 20975 77 6450 500 15480 50 1 15334346 3466 18.39 1.74 12 1.79 1229.00 13019.00 36850 20240516 -38.67 13220 20241209 70.95 32800 -31.10 20250317 15660 44.32 20250102 36850 -38.67 20240516 13220 70.95 20241209 7.62 Y 089010 500 76 억 1169700 N N 27651 N 00 N
12 20250411 140650 55 40.00 KOSDAQ 화학 N N N Y 40 N 22500 1000 2 4.65 4544644150 208098 79.18 21000 22500 20950 27950 15050 21500 21838.96 7.63 0 7175 22600 22050 21700 21150 20800 21875 20975 77 6450 500 15480 50 1 15334346 3450 18.31 1.73 12 1.36 1229.00 13019.00 36850 20240516 -38.94 13220 20241209 70.20 32800 -31.40 20250317 15660 43.68 20250102 36850 -38.94 20240516 13220 70.20 20241209 7.62 Y 089010 500 76 억 1169700 N N 27651 N 00 N