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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083660/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
20250407,160620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,1,2,0.15,49254116,72891,89.87,678,695,657,889,479,684,675.72,0.53,0,-7284,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,420,-6.99,2.46,12,0.12,-98.00,279.00,1380,20240510,-50.36,634,20250325,8.04,1089,-37.10,20250207,634,8.04,20250325,1380,-50.36,20240510,634,8.04,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,150624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,683,-1,5,-0.15,47286746,70008,86.32,678,695,657,889,479,684,675.45,0.53,0,-7206,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,418,-6.97,2.45,12,0.11,-98.00,279.00,1380,20240510,-50.51,634,20250325,7.73,1089,-37.28,20250207,634,7.73,20250325,1380,-50.51,20240510,634,7.73,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,689,5,2,0.73,27457868,40756,50.25,678,695,657,889,479,684,673.71,0.53,0,-4116,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,422,-7.03,2.47,12,0.07,-98.00,279.00,1380,20240510,-50.07,634,20250325,8.68,1089,-36.73,20250207,634,8.68,20250325,1380,-50.07,20240510,634,8.68,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,130620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,6,2,0.88,21981527,32703,40.32,678,695,657,889,479,684,672.16,0.53,0,-2573,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,423,-7.04,2.47,12,0.05,-98.00,279.00,1380,20240510,-50.00,634,20250325,8.83,1089,-36.64,20250207,634,8.83,20250325,1380,-50.00,20240510,634,8.83,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,120621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,691,7,2,1.02,19688106,29304,36.13,678,695,657,889,479,684,671.86,0.53,0,-2359,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,423,-7.05,2.48,12,0.05,-98.00,279.00,1380,20240510,-49.93,634,20250325,8.99,1089,-36.55,20250207,634,8.99,20250325,1380,-49.93,20240510,634,8.99,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,110621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,693,9,2,1.32,18680409,27832,34.32,678,695,657,889,479,684,671.18,0.53,0,-1989,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,424,-7.07,2.48,12,0.05,-98.00,279.00,1380,20240510,-49.78,634,20250325,9.31,1089,-36.36,20250207,634,9.31,20250325,1380,-49.78,20240510,634,9.31,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,100621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,674,-10,5,-1.46,15367541,23002,28.36,678,695,657,889,479,684,668.10,0.53,0,-801,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,413,-6.88,2.42,12,0.04,-98.00,279.00,1380,20240510,-51.16,634,20250325,6.31,1089,-38.11,20250207,634,6.31,20250325,1380,-51.16,20240510,634,6.31,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250407,090622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,678,-6,5,-0.88,1784429,2582,3.18,678,695,678,889,479,684,691.10,0.53,0,-1361,724,704,677,657,630,714,667,122,205,200,470,1,1,61247181,415,-6.92,2.43,12,0.00,-98.00,279.00,1380,20240510,-50.87,634,20250325,6.94,1089,-37.74,20250207,634,6.94,20250325,1380,-50.87,20240510,634,6.94,20250325,0.02,Y,083660,200,122 억,,323717,N,N,0,N,00,N
20250404,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,684,-1,5,-0.15,54407001,80490,182.00,670,697,650,890,480,685,675.94,0.53,0,352,716,700,673,657,630,708,665,122,205,200,470,1,1,61247181,419,-6.98,2.45,12,0.13,-98.00,279.00,1380,20240510,-50.43,634,20250325,7.89,1089,-37.19,20250207,634,7.89,20250325,1380,-50.43,20240510,634,7.89,20250325,0.02,Y,083660,200,122 억,,323365,N,N,0,N,00,N
20250404,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,673,-12,5,-1.75,51356054,76030,171.91,670,697,650,890,480,685,675.47,0.53,0,611,716,700,673,657,630,708,665,122,205,200,470,1,1,61247181,412,-6.87,2.41,12,0.12,-98.00,279.00,1380,20240510,-51.23,634,20250325,6.15,1089,-38.20,20250207,634,6.15,20250325,1380,-51.23,20240510,634,6.15,20250325,0.02,Y,083660,200,122 억,,323365,N,N,0,N,00,N
20250404,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,681,-4,5,-0.58,46146141,68337,154.52,670,697,650,890,480,685,675.27,0.53,0,724,716,700,673,657,630,708,665,122,205,200,470,1,1,61247181,417,-6.95,2.44,12,0.11,-98.00,279.00,1380,20240510,-50.65,634,20250325,7.41,1089,-37.47,20250207,634,7.41,20250325,1380,-50.65,20240510,634,7.41,20250325,0.02,Y,083660,200,122 억,,323365,N,N,0,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 20250407 160620 57 100.00 KOSDAQ 화학 N N N N N 685 1 2 0.15 49254116 72891 89.87 678 695 657 889 479 684 675.72 0.53 0 -7284 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 420 -6.99 2.46 12 0.12 -98.00 279.00 1380 20240510 -50.36 634 20250325 8.04 1089 -37.10 20250207 634 8.04 20250325 1380 -50.36 20240510 634 8.04 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
3 20250407 150624 57 100.00 KOSDAQ 화학 N N N N N 683 -1 5 -0.15 47286746 70008 86.32 678 695 657 889 479 684 675.45 0.53 0 -7206 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 418 -6.97 2.45 12 0.11 -98.00 279.00 1380 20240510 -50.51 634 20250325 7.73 1089 -37.28 20250207 634 7.73 20250325 1380 -50.51 20240510 634 7.73 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
4 20250407 140622 57 100.00 KOSDAQ 화학 N N N N N 689 5 2 0.73 27457868 40756 50.25 678 695 657 889 479 684 673.71 0.53 0 -4116 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 422 -7.03 2.47 12 0.07 -98.00 279.00 1380 20240510 -50.07 634 20250325 8.68 1089 -36.73 20250207 634 8.68 20250325 1380 -50.07 20240510 634 8.68 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
5 20250407 130620 57 100.00 KOSDAQ 화학 N N N N N 690 6 2 0.88 21981527 32703 40.32 678 695 657 889 479 684 672.16 0.53 0 -2573 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 423 -7.04 2.47 12 0.05 -98.00 279.00 1380 20240510 -50.00 634 20250325 8.83 1089 -36.64 20250207 634 8.83 20250325 1380 -50.00 20240510 634 8.83 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
6 20250407 120621 57 100.00 KOSDAQ 화학 N N N N N 691 7 2 1.02 19688106 29304 36.13 678 695 657 889 479 684 671.86 0.53 0 -2359 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 423 -7.05 2.48 12 0.05 -98.00 279.00 1380 20240510 -49.93 634 20250325 8.99 1089 -36.55 20250207 634 8.99 20250325 1380 -49.93 20240510 634 8.99 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
7 20250407 110621 57 100.00 KOSDAQ 화학 N N N N N 693 9 2 1.32 18680409 27832 34.32 678 695 657 889 479 684 671.18 0.53 0 -1989 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 424 -7.07 2.48 12 0.05 -98.00 279.00 1380 20240510 -49.78 634 20250325 9.31 1089 -36.36 20250207 634 9.31 20250325 1380 -49.78 20240510 634 9.31 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
8 20250407 100621 57 100.00 KOSDAQ 화학 N N N N N 674 -10 5 -1.46 15367541 23002 28.36 678 695 657 889 479 684 668.10 0.53 0 -801 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 413 -6.88 2.42 12 0.04 -98.00 279.00 1380 20240510 -51.16 634 20250325 6.31 1089 -38.11 20250207 634 6.31 20250325 1380 -51.16 20240510 634 6.31 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
9 20250407 090622 57 100.00 KOSDAQ 화학 N N N N N 678 -6 5 -0.88 1784429 2582 3.18 678 695 678 889 479 684 691.10 0.53 0 -1361 724 704 677 657 630 714 667 122 205 200 470 1 1 61247181 415 -6.92 2.43 12 0.00 -98.00 279.00 1380 20240510 -50.87 634 20250325 6.94 1089 -37.74 20250207 634 6.94 20250325 1380 -50.87 20240510 634 6.94 20250325 0.02 Y 083660 200 122 억 323717 N N 0 N 00 N
10 20250404 160619 57 100.00 KOSDAQ 화학 N N N N N 684 -1 5 -0.15 54407001 80490 182.00 670 697 650 890 480 685 675.94 0.53 0 352 716 700 673 657 630 708 665 122 205 200 470 1 1 61247181 419 -6.98 2.45 12 0.13 -98.00 279.00 1380 20240510 -50.43 634 20250325 7.89 1089 -37.19 20250207 634 7.89 20250325 1380 -50.43 20240510 634 7.89 20250325 0.02 Y 083660 200 122 억 323365 N N 0 N 00 N
11 20250404 150625 57 100.00 KOSDAQ 화학 N N N N N 673 -12 5 -1.75 51356054 76030 171.91 670 697 650 890 480 685 675.47 0.53 0 611 716 700 673 657 630 708 665 122 205 200 470 1 1 61247181 412 -6.87 2.41 12 0.12 -98.00 279.00 1380 20240510 -51.23 634 20250325 6.15 1089 -38.20 20250207 634 6.15 20250325 1380 -51.23 20240510 634 6.15 20250325 0.02 Y 083660 200 122 억 323365 N N 0 N 00 N
12 20250404 140626 57 100.00 KOSDAQ 화학 N N N N N 681 -4 5 -0.58 46146141 68337 154.52 670 697 650 890 480 685 675.27 0.53 0 724 716 700 673 657 630 708 665 122 205 200 470 1 1 61247181 417 -6.95 2.44 12 0.11 -98.00 279.00 1380 20240510 -50.65 634 20250325 7.41 1089 -37.47 20250207 634 7.41 20250325 1380 -50.65 20240510 634 7.41 20250325 0.02 Y 083660 200 122 억 323365 N N 0 N 00 N