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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,100,2,14.08,1119010802,1452455,311.06,710,820,710,923,497,710,770.24,0.61,0,112751,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,496,-8.27,2.90,12,2.37,-98.00,279.00,1380,20240510,-41.30,634,20250325,27.76,1089,-25.62,20250207,634,27.76,20250325,1380,-41.30,20240510,634,27.76,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250411,150637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,88,2,12.39,1086683592,1412220,302.44,710,820,710,923,497,710,769.49,0.61,0,113149,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,489,-8.14,2.86,12,2.31,-98.00,279.00,1380,20240510,-42.17,634,20250325,25.87,1089,-26.72,20250207,634,25.87,20250325,1380,-42.17,20240510,634,25.87,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250411,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,94,2,13.24,993375730,1295084,277.36,710,820,710,923,497,710,767.04,0.61,0,93870,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,492,-8.20,2.88,12,2.11,-98.00,279.00,1380,20240510,-41.74,634,20250325,26.81,1089,-26.17,20250207,634,26.81,20250325,1380,-41.74,20240510,634,26.81,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250411,130638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,767,57,2,8.03,747940410,986670,211.31,710,800,710,923,497,710,758.05,0.61,0,66834,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,470,-7.83,2.75,12,1.61,-98.00,279.00,1380,20240510,-44.42,634,20250325,20.98,1089,-29.57,20250207,634,20.98,20250325,1380,-44.42,20240510,634,20.98,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250411,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,780,70,2,9.86,455398185,605135,129.60,710,780,710,923,497,710,752.56,0.61,0,32725,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,478,-7.96,2.80,12,0.99,-98.00,279.00,1380,20240510,-43.48,634,20250325,23.03,1089,-28.37,20250207,634,23.03,20250325,1380,-43.48,20240510,634,23.03,20250325,0.02,Y,083660,200,122 억,,374468,Y,N,0,N,00,N
20250411,110638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,38,2,5.35,307572627,411964,88.23,710,766,710,923,497,710,746.60,0.61,0,23609,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,458,-7.63,2.68,12,0.67,-98.00,279.00,1380,20240510,-45.80,634,20250325,17.98,1089,-31.31,20250207,634,17.98,20250325,1380,-45.80,20240510,634,17.98,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250411,100639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,36,2,5.07,292264493,391398,83.82,710,766,710,923,497,710,746.72,0.61,0,22168,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,457,-7.61,2.67,12,0.64,-98.00,279.00,1380,20240510,-45.94,634,20250325,17.67,1089,-31.50,20250207,634,17.67,20250325,1380,-45.94,20240510,634,17.67,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250411,090642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,740,30,2,4.23,46131766,63095,13.51,710,742,710,923,497,710,731.15,0.61,0,235,750,730,700,680,650,740,690,122,213,200,490,1,1,61247181,453,-7.55,2.65,12,0.10,-98.00,279.00,1380,20240510,-46.38,634,20250325,16.72,1089,-32.05,20250207,634,16.72,20250325,1380,-46.38,20240510,634,16.72,20250325,0.02,Y,083660,200,122 억,,374468,N,N,0,N,00,N
20250410,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,30,2,4.41,328239831,466934,570.68,680,720,670,884,476,680,702.97,0.50,0,67228,704,692,678,666,652,698,672,122,204,200,470,1,1,61247181,435,-7.24,2.54,12,0.76,-98.00,279.00,1380,20240510,-48.55,634,20250325,11.99,1089,-34.80,20250207,634,11.99,20250325,1380,-48.55,20240510,634,11.99,20250325,0.02,Y,083660,200,122 억,,307822,N,N,0,N,00,N
20250410,150637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,712,32,2,4.71,322431646,458761,560.70,680,720,670,884,476,680,702.83,0.50,0,66876,704,692,678,666,652,698,672,122,204,200,470,1,1,61247181,436,-7.27,2.55,12,0.75,-98.00,279.00,1380,20240510,-48.41,634,20250325,12.30,1089,-34.62,20250207,634,12.30,20250325,1380,-48.41,20240510,634,12.30,20250325,0.02,Y,083660,200,122 억,,307822,N,N,0,N,00,N
20250410,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,31,2,4.56,303862686,432604,528.73,680,720,670,884,476,680,702.40,0.50,0,63824,704,692,678,666,652,698,672,122,204,200,470,1,1,61247181,435,-7.26,2.55,12,0.71,-98.00,279.00,1380,20240510,-48.48,634,20250325,12.15,1089,-34.71,20250207,634,12.15,20250325,1380,-48.48,20240510,634,12.15,20250325,0.02,Y,083660,200,122 억,,307822,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 20250411 160632 57 100.00 KOSDAQ 화학 N N N N N 810 100 2 14.08 1119010802 1452455 311.06 710 820 710 923 497 710 770.24 0.61 0 112751 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 496 -8.27 2.90 12 2.37 -98.00 279.00 1380 20240510 -41.30 634 20250325 27.76 1089 -25.62 20250207 634 27.76 20250325 1380 -41.30 20240510 634 27.76 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
3 20250411 150637 57 100.00 KOSDAQ 화학 N N N N N 798 88 2 12.39 1086683592 1412220 302.44 710 820 710 923 497 710 769.49 0.61 0 113149 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 489 -8.14 2.86 12 2.31 -98.00 279.00 1380 20240510 -42.17 634 20250325 25.87 1089 -26.72 20250207 634 25.87 20250325 1380 -42.17 20240510 634 25.87 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
4 20250411 140636 57 100.00 KOSDAQ 화학 N N N N N 804 94 2 13.24 993375730 1295084 277.36 710 820 710 923 497 710 767.04 0.61 0 93870 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 492 -8.20 2.88 12 2.11 -98.00 279.00 1380 20240510 -41.74 634 20250325 26.81 1089 -26.17 20250207 634 26.81 20250325 1380 -41.74 20240510 634 26.81 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
5 20250411 130638 57 100.00 KOSDAQ 화학 N N N N N 767 57 2 8.03 747940410 986670 211.31 710 800 710 923 497 710 758.05 0.61 0 66834 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 470 -7.83 2.75 12 1.61 -98.00 279.00 1380 20240510 -44.42 634 20250325 20.98 1089 -29.57 20250207 634 20.98 20250325 1380 -44.42 20240510 634 20.98 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
6 20250411 120639 57 100.00 KOSDAQ 화학 N N N N N 780 70 2 9.86 455398185 605135 129.60 710 780 710 923 497 710 752.56 0.61 0 32725 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 478 -7.96 2.80 12 0.99 -98.00 279.00 1380 20240510 -43.48 634 20250325 23.03 1089 -28.37 20250207 634 23.03 20250325 1380 -43.48 20240510 634 23.03 20250325 0.02 Y 083660 200 122 억 374468 Y N 0 N 00 N
7 20250411 110638 57 100.00 KOSDAQ 화학 N N N N N 748 38 2 5.35 307572627 411964 88.23 710 766 710 923 497 710 746.60 0.61 0 23609 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 458 -7.63 2.68 12 0.67 -98.00 279.00 1380 20240510 -45.80 634 20250325 17.98 1089 -31.31 20250207 634 17.98 20250325 1380 -45.80 20240510 634 17.98 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
8 20250411 100639 57 100.00 KOSDAQ 화학 N N N N N 746 36 2 5.07 292264493 391398 83.82 710 766 710 923 497 710 746.72 0.61 0 22168 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 457 -7.61 2.67 12 0.64 -98.00 279.00 1380 20240510 -45.94 634 20250325 17.67 1089 -31.50 20250207 634 17.67 20250325 1380 -45.94 20240510 634 17.67 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
9 20250411 090642 57 100.00 KOSDAQ 화학 N N N N N 740 30 2 4.23 46131766 63095 13.51 710 742 710 923 497 710 731.15 0.61 0 235 750 730 700 680 650 740 690 122 213 200 490 1 1 61247181 453 -7.55 2.65 12 0.10 -98.00 279.00 1380 20240510 -46.38 634 20250325 16.72 1089 -32.05 20250207 634 16.72 20250325 1380 -46.38 20240510 634 16.72 20250325 0.02 Y 083660 200 122 억 374468 N N 0 N 00 N
10 20250410 160635 57 100.00 KOSDAQ 화학 N N N N N 710 30 2 4.41 328239831 466934 570.68 680 720 670 884 476 680 702.97 0.50 0 67228 704 692 678 666 652 698 672 122 204 200 470 1 1 61247181 435 -7.24 2.54 12 0.76 -98.00 279.00 1380 20240510 -48.55 634 20250325 11.99 1089 -34.80 20250207 634 11.99 20250325 1380 -48.55 20240510 634 11.99 20250325 0.02 Y 083660 200 122 억 307822 N N 0 N 00 N
11 20250410 150637 57 100.00 KOSDAQ 화학 N N N N N 712 32 2 4.71 322431646 458761 560.70 680 720 670 884 476 680 702.83 0.50 0 66876 704 692 678 666 652 698 672 122 204 200 470 1 1 61247181 436 -7.27 2.55 12 0.75 -98.00 279.00 1380 20240510 -48.41 634 20250325 12.30 1089 -34.62 20250207 634 12.30 20250325 1380 -48.41 20240510 634 12.30 20250325 0.02 Y 083660 200 122 억 307822 N N 0 N 00 N
12 20250410 140636 57 100.00 KOSDAQ 화학 N N N N N 711 31 2 4.56 303862686 432604 528.73 680 720 670 884 476 680 702.40 0.50 0 63824 704 692 678 666 652 698 672 122 204 200 470 1 1 61247181 435 -7.26 2.55 12 0.71 -98.00 279.00 1380 20240510 -48.48 634 20250325 12.15 1089 -34.71 20250207 634 12.15 20250325 1380 -48.48 20240510 634 12.15 20250325 0.02 Y 083660 200 122 억 307822 N N 0 N 00 N