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
083470/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
20250414,160634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,15,2,1.42,61309992,58191,93.64,1046,1087,1021,1370,738,1054,1053.60,1.61,0,2025,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,228,15.27,1.53,12,0.27,70.00,699.00,2080,20240404,-48.61,1016,20250410,5.22,1593,-32.89,20250109,1016,5.22,20250410,2030,-47.34,20240528,1016,5.22,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,20,2,1.90,60269823,57218,92.07,1046,1087,1021,1370,738,1054,1053.34,1.61,0,2162,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,229,15.34,1.54,12,0.27,70.00,699.00,2080,20240404,-48.37,1016,20250410,5.71,1593,-32.58,20250109,1016,5.71,20250410,2030,-47.09,20240528,1016,5.71,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1078,24,2,2.28,58281543,55372,89.10,1046,1087,1021,1370,738,1054,1052.55,1.61,0,2336,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,230,15.40,1.54,12,0.26,70.00,699.00,2080,20240404,-48.17,1016,20250410,6.10,1593,-32.33,20250109,1016,6.10,20250410,2030,-46.90,20240528,1016,6.10,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,130638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1064,10,2,0.95,57321514,54471,87.65,1046,1087,1021,1370,738,1054,1052.33,1.61,0,2281,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,227,15.20,1.52,12,0.26,70.00,699.00,2080,20240404,-48.85,1016,20250410,4.72,1593,-33.21,20250109,1016,4.72,20250410,2030,-47.59,20240528,1016,4.72,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,1,2,0.09,56510274,53703,86.42,1046,1087,1021,1370,738,1054,1052.27,1.61,0,2012,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,225,15.07,1.51,12,0.25,70.00,699.00,2080,20240404,-49.28,1016,20250410,3.84,1593,-33.77,20250109,1016,3.84,20250410,2030,-48.03,20240528,1016,3.84,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,110636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,26,2,2.47,48083951,45756,73.63,1046,1087,1021,1370,738,1054,1050.88,1.61,0,1021,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,230,15.43,1.55,12,0.21,70.00,699.00,2080,20240404,-48.08,1016,20250410,6.30,1593,-32.20,20250109,1016,6.30,20250410,2030,-46.80,20240528,1016,6.30,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,100638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,9,2,0.85,41631951,39693,63.87,1046,1080,1021,1370,738,1054,1048.85,1.61,0,1231,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,227,15.19,1.52,12,0.19,70.00,699.00,2080,20240404,-48.89,1016,20250410,4.63,1593,-33.27,20250109,1016,4.63,20250410,2030,-47.64,20240528,1016,4.63,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250414,090639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,4,2,0.38,4639956,4417,7.11,1046,1079,1046,1370,738,1054,1050.48,1.61,0,-256,1176,1115,1073,1012,970,1145,1042,107,316,500,710,1,1,21340329,226,15.11,1.51,12,0.02,70.00,699.00,2080,20240404,-49.13,1016,20250410,4.13,1593,-33.58,20250109,1016,4.13,20250410,2030,-47.88,20240528,1016,4.13,20250410,0.45,Y,083470,500,106 억,,342545,N,N,0,N,00,N
20250411,160631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,28,2,2.73,67206702,62133,183.95,1031,1134,1031,1333,719,1026,1081.66,1.58,0,4605,1088,1056,1036,1004,984,1047,995,107,307,500,690,1,1,21340329,225,15.06,1.51,12,0.29,70.00,699.00,2080,20240404,-49.33,1016,20250410,3.74,1593,-33.84,20250109,1016,3.74,20250410,2030,-48.08,20240528,1016,3.74,20250410,0.45,Y,083470,500,106 억,,337423,N,N,0,N,00,N
20250411,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,54,2,5.26,65325173,60350,178.67,1031,1134,1031,1333,719,1026,1082.44,1.58,0,4725,1088,1056,1036,1004,984,1047,995,107,307,500,690,1,1,21340329,230,15.43,1.55,12,0.28,70.00,699.00,2080,20240404,-48.08,1016,20250410,6.30,1593,-32.20,20250109,1016,6.30,20250410,2030,-46.80,20240528,1016,6.30,20250410,0.45,Y,083470,500,106 억,,337423,N,N,0,N,00,N
20250411,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1068,42,2,4.09,57112547,52675,155.95,1031,1134,1031,1333,719,1026,1084.24,1.58,0,4121,1088,1056,1036,1004,984,1047,995,107,307,500,690,1,1,21340329,228,15.26,1.53,12,0.25,70.00,699.00,2080,20240404,-48.65,1016,20250410,5.12,1593,-32.96,20250109,1016,5.12,20250410,2030,-47.39,20240528,1016,5.12,20250410,0.45,Y,083470,500,106 억,,337423,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 20250414 160634 57 100.00 KOSDAQ 화학 N N N N N 1069 15 2 1.42 61309992 58191 93.64 1046 1087 1021 1370 738 1054 1053.60 1.61 0 2025 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 228 15.27 1.53 12 0.27 70.00 699.00 2080 20240404 -48.61 1016 20250410 5.22 1593 -32.89 20250109 1016 5.22 20250410 2030 -47.34 20240528 1016 5.22 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
3 20250414 150639 57 100.00 KOSDAQ 화학 N N N N N 1074 20 2 1.90 60269823 57218 92.07 1046 1087 1021 1370 738 1054 1053.34 1.61 0 2162 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 229 15.34 1.54 12 0.27 70.00 699.00 2080 20240404 -48.37 1016 20250410 5.71 1593 -32.58 20250109 1016 5.71 20250410 2030 -47.09 20240528 1016 5.71 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
4 20250414 140638 57 100.00 KOSDAQ 화학 N N N N N 1078 24 2 2.28 58281543 55372 89.10 1046 1087 1021 1370 738 1054 1052.55 1.61 0 2336 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 230 15.40 1.54 12 0.26 70.00 699.00 2080 20240404 -48.17 1016 20250410 6.10 1593 -32.33 20250109 1016 6.10 20250410 2030 -46.90 20240528 1016 6.10 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
5 20250414 130638 57 100.00 KOSDAQ 화학 N N N N N 1064 10 2 0.95 57321514 54471 87.65 1046 1087 1021 1370 738 1054 1052.33 1.61 0 2281 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 227 15.20 1.52 12 0.26 70.00 699.00 2080 20240404 -48.85 1016 20250410 4.72 1593 -33.21 20250109 1016 4.72 20250410 2030 -47.59 20240528 1016 4.72 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
6 20250414 120639 57 100.00 KOSDAQ 화학 N N N N N 1055 1 2 0.09 56510274 53703 86.42 1046 1087 1021 1370 738 1054 1052.27 1.61 0 2012 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 225 15.07 1.51 12 0.25 70.00 699.00 2080 20240404 -49.28 1016 20250410 3.84 1593 -33.77 20250109 1016 3.84 20250410 2030 -48.03 20240528 1016 3.84 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
7 20250414 110636 57 100.00 KOSDAQ 화학 N N N N N 1080 26 2 2.47 48083951 45756 73.63 1046 1087 1021 1370 738 1054 1050.88 1.61 0 1021 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 230 15.43 1.55 12 0.21 70.00 699.00 2080 20240404 -48.08 1016 20250410 6.30 1593 -32.20 20250109 1016 6.30 20250410 2030 -46.80 20240528 1016 6.30 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
8 20250414 100638 57 100.00 KOSDAQ 화학 N N N N N 1063 9 2 0.85 41631951 39693 63.87 1046 1080 1021 1370 738 1054 1048.85 1.61 0 1231 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 227 15.19 1.52 12 0.19 70.00 699.00 2080 20240404 -48.89 1016 20250410 4.63 1593 -33.27 20250109 1016 4.63 20250410 2030 -47.64 20240528 1016 4.63 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
9 20250414 090639 57 100.00 KOSDAQ 화학 N N N N N 1058 4 2 0.38 4639956 4417 7.11 1046 1079 1046 1370 738 1054 1050.48 1.61 0 -256 1176 1115 1073 1012 970 1145 1042 107 316 500 710 1 1 21340329 226 15.11 1.51 12 0.02 70.00 699.00 2080 20240404 -49.13 1016 20250410 4.13 1593 -33.58 20250109 1016 4.13 20250410 2030 -47.88 20240528 1016 4.13 20250410 0.45 Y 083470 500 106 억 342545 N N 0 N 00 N
10 20250411 160631 57 100.00 KOSDAQ 화학 N N N N N 1054 28 2 2.73 67206702 62133 183.95 1031 1134 1031 1333 719 1026 1081.66 1.58 0 4605 1088 1056 1036 1004 984 1047 995 107 307 500 690 1 1 21340329 225 15.06 1.51 12 0.29 70.00 699.00 2080 20240404 -49.33 1016 20250410 3.74 1593 -33.84 20250109 1016 3.74 20250410 2030 -48.08 20240528 1016 3.74 20250410 0.45 Y 083470 500 106 억 337423 N N 0 N 00 N
11 20250411 150636 57 100.00 KOSDAQ 화학 N N N N N 1080 54 2 5.26 65325173 60350 178.67 1031 1134 1031 1333 719 1026 1082.44 1.58 0 4725 1088 1056 1036 1004 984 1047 995 107 307 500 690 1 1 21340329 230 15.43 1.55 12 0.28 70.00 699.00 2080 20240404 -48.08 1016 20250410 6.30 1593 -32.20 20250109 1016 6.30 20250410 2030 -46.80 20240528 1016 6.30 20250410 0.45 Y 083470 500 106 억 337423 N N 0 N 00 N
12 20250411 140635 57 100.00 KOSDAQ 화학 N N N N N 1068 42 2 4.09 57112547 52675 155.95 1031 1134 1031 1333 719 1026 1084.24 1.58 0 4121 1088 1056 1036 1004 984 1047 995 107 307 500 690 1 1 21340329 228 15.26 1.53 12 0.25 70.00 699.00 2080 20240404 -48.65 1016 20250410 5.12 1593 -32.96 20250109 1016 5.12 20250410 2030 -47.39 20240528 1016 5.12 20250410 0.45 Y 083470 500 106 억 337423 N N 0 N 00 N