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
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
20250414,160635,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,17,2,2.10,822211699,1007291,69.18,843,843,783,1053,567,810,816.26,0.81,0,-51664,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,507,-8.44,2.96,12,1.64,-98.00,279.00,1380,20240510,-40.07,634,20250325,30.44,1089,-24.06,20250207,634,30.44,20250325,1380,-40.07,20240510,634,30.44,20250325,0.02,Y,083660,200,122 억,,495515,N,N,0,N,01,N
20250414,150641,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,6,2,0.74,816043315,999777,68.66,843,843,783,1053,567,810,816.23,0.81,0,-51689,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,500,-8.33,2.92,12,1.63,-98.00,279.00,1380,20240510,-40.87,634,20250325,28.71,1089,-25.07,20250207,634,28.71,20250325,1380,-40.87,20240510,634,28.71,20250325,0.02,Y,083660,200,122 억,,495515,N,N,0,N,01,N
20250414,140639,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,10,2,1.23,796965351,976402,67.06,843,843,783,1053,567,810,816.23,0.81,0,-51491,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,502,-8.37,2.94,12,1.59,-98.00,279.00,1380,20240510,-40.58,634,20250325,29.34,1089,-24.70,20250207,634,29.34,20250325,1380,-40.58,20240510,634,29.34,20250325,0.02,Y,083660,200,122 억,,495515,N,N,0,N,01,N
20250414,130639,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,0,3,0.00,660588929,811492,55.73,843,843,783,1053,567,810,814.04,0.81,0,-58645,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,496,-8.27,2.90,12,1.32,-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,,495515,N,N,0,N,01,N
20250414,120641,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,-6,5,-0.74,654708827,804195,55.23,843,843,783,1053,567,810,814.12,0.81,0,-59250,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,492,-8.20,2.88,12,1.31,-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,,495515,N,N,0,N,01,N
20250414,110637,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,6,2,0.74,466137534,573184,39.37,843,843,783,1053,567,810,813.24,0.81,0,-66366,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,500,-8.33,2.92,12,0.94,-98.00,279.00,1380,20240510,-40.87,634,20250325,28.71,1089,-25.07,20250207,634,28.71,20250325,1380,-40.87,20240510,634,28.71,20250325,0.02,Y,083660,200,122 억,,495515,N,N,0,N,01,N
20250414,100639,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,7,2,0.86,412960261,507667,34.87,843,843,783,1053,567,810,813.45,0.81,0,-70321,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,500,-8.34,2.93,12,0.83,-98.00,279.00,1380,20240510,-40.80,634,20250325,28.86,1089,-24.98,20250207,634,28.86,20250325,1380,-40.80,20240510,634,28.86,20250325,0.02,Y,083660,200,122 억,,495515,N,N,0,N,01,N
20250414,090640,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,790,-20,5,-2.47,211189325,255507,17.55,843,843,790,1053,567,810,826.55,0.81,0,-75096,890,850,780,740,670,870,760,122,243,200,560,1,1,61247181,484,-8.06,2.83,12,0.42,-98.00,279.00,1380,20240510,-42.75,634,20250325,24.61,1089,-27.46,20250207,634,24.61,20250325,1380,-42.75,20240510,634,24.61,20250325,0.02,Y,083660,200,122 억,,495515,N,N,0,N,01,N
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
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 160635 54 100.00 KOSDAQ 화학 N N N N N 827 17 2 2.10 822211699 1007291 69.18 843 843 783 1053 567 810 816.26 0.81 0 -51664 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 507 -8.44 2.96 12 1.64 -98.00 279.00 1380 20240510 -40.07 634 20250325 30.44 1089 -24.06 20250207 634 30.44 20250325 1380 -40.07 20240510 634 30.44 20250325 0.02 Y 083660 200 122 억 495515 N N 0 N 01 N
3 20250414 150641 54 100.00 KOSDAQ 화학 N N N N N 816 6 2 0.74 816043315 999777 68.66 843 843 783 1053 567 810 816.23 0.81 0 -51689 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 500 -8.33 2.92 12 1.63 -98.00 279.00 1380 20240510 -40.87 634 20250325 28.71 1089 -25.07 20250207 634 28.71 20250325 1380 -40.87 20240510 634 28.71 20250325 0.02 Y 083660 200 122 억 495515 N N 0 N 01 N
4 20250414 140639 54 100.00 KOSDAQ 화학 N N N N N 820 10 2 1.23 796965351 976402 67.06 843 843 783 1053 567 810 816.23 0.81 0 -51491 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 502 -8.37 2.94 12 1.59 -98.00 279.00 1380 20240510 -40.58 634 20250325 29.34 1089 -24.70 20250207 634 29.34 20250325 1380 -40.58 20240510 634 29.34 20250325 0.02 Y 083660 200 122 억 495515 N N 0 N 01 N
5 20250414 130639 54 100.00 KOSDAQ 화학 N N N N N 810 0 3 0.00 660588929 811492 55.73 843 843 783 1053 567 810 814.04 0.81 0 -58645 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 496 -8.27 2.90 12 1.32 -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 495515 N N 0 N 01 N
6 20250414 120641 54 100.00 KOSDAQ 화학 N N N N N 804 -6 5 -0.74 654708827 804195 55.23 843 843 783 1053 567 810 814.12 0.81 0 -59250 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 492 -8.20 2.88 12 1.31 -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 495515 N N 0 N 01 N
7 20250414 110637 54 100.00 KOSDAQ 화학 N N N N N 816 6 2 0.74 466137534 573184 39.37 843 843 783 1053 567 810 813.24 0.81 0 -66366 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 500 -8.33 2.92 12 0.94 -98.00 279.00 1380 20240510 -40.87 634 20250325 28.71 1089 -25.07 20250207 634 28.71 20250325 1380 -40.87 20240510 634 28.71 20250325 0.02 Y 083660 200 122 억 495515 N N 0 N 01 N
8 20250414 100639 54 100.00 KOSDAQ 화학 N N N N N 817 7 2 0.86 412960261 507667 34.87 843 843 783 1053 567 810 813.45 0.81 0 -70321 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 500 -8.34 2.93 12 0.83 -98.00 279.00 1380 20240510 -40.80 634 20250325 28.86 1089 -24.98 20250207 634 28.86 20250325 1380 -40.80 20240510 634 28.86 20250325 0.02 Y 083660 200 122 억 495515 N N 0 N 01 N
9 20250414 090640 54 100.00 KOSDAQ 화학 N N N N N 790 -20 5 -2.47 211189325 255507 17.55 843 843 790 1053 567 810 826.55 0.81 0 -75096 890 850 780 740 670 870 760 122 243 200 560 1 1 61247181 484 -8.06 2.83 12 0.42 -98.00 279.00 1380 20240510 -42.75 634 20250325 24.61 1089 -27.46 20250207 634 24.61 20250325 1380 -42.75 20240510 634 24.61 20250325 0.02 Y 083660 200 122 억 495515 N N 0 N 01 N
10 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
11 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
12 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