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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
065690/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,25,2,2.75,35816103,38751,249.28,910,980,904,1183,637,910,924.26,0.67,0,1187,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,131,-1.04,0.22,12,0.28,-899.00,4158.00,1900,20241121,-50.79,780,20240805,19.87,1333,-29.86,20250113,897,4.24,20250304,1900,-50.79,20241121,780,19.87,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,21,2,2.31,35664351,38589,248.24,910,980,904,1183,637,910,924.21,0.67,0,1088,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,131,-1.04,0.22,12,0.27,-899.00,4158.00,1900,20241121,-51.00,780,20240805,19.36,1333,-30.16,20250113,897,3.79,20250304,1900,-51.00,20241121,780,19.36,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,30,2,3.30,33947419,36750,236.41,910,980,904,1183,637,910,923.74,0.67,0,989,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,132,-1.05,0.23,12,0.26,-899.00,4158.00,1900,20241121,-50.53,780,20240805,20.51,1333,-29.48,20250113,897,4.79,20250304,1900,-50.53,20241121,780,20.51,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,34,2,3.74,33272850,36027,231.76,910,980,904,1183,637,910,923.55,0.67,0,891,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,133,-1.05,0.23,12,0.26,-899.00,4158.00,1900,20241121,-50.32,780,20240805,21.03,1333,-29.18,20250113,897,5.24,20250304,1900,-50.32,20241121,780,21.03,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,34,2,3.74,33256804,36010,231.65,910,980,904,1183,637,910,923.54,0.67,0,890,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,133,-1.05,0.23,12,0.26,-899.00,4158.00,1900,20241121,-50.32,780,20240805,21.03,1333,-29.18,20250113,897,5.24,20250304,1900,-50.32,20241121,780,21.03,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,15,2,1.65,17770763,19278,124.01,910,980,904,1183,637,910,921.82,0.67,0,537,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,130,-1.03,0.22,12,0.14,-899.00,4158.00,1900,20241121,-51.32,780,20240805,18.59,1333,-30.61,20250113,897,3.12,20250304,1900,-51.32,20241121,780,18.59,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,26,2,2.86,15982452,17323,111.44,910,980,904,1183,637,910,922.61,0.67,0,-52,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,132,-1.04,0.23,12,0.12,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,897,4.35,20250304,1900,-50.74,20241121,780,20.00,20240805,0.00,Y,065690,500,70 억,,94687,N,N,0,N,00,N
20250401,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,0,3,0.00,3665408,4028,25.91,910,910,904,1183,637,910,909.98,0.67,0,-157,936,922,916,902,896,920,900,70,273,500,560,1,1,14049331,128,-1.01,0.22,12,0.03,-899.00,4158.00,1900,20241121,-52.11,780,20240805,16.67,1333,-31.73,20250113,897,1.45,20250304,1900,-52.11,20241121,780,16.67,20240805,0.00,Y,065690,500,70 억,,94687,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 20250401 160530 57 100.00 KOSDAQ 화학 N N N N N 935 25 2 2.75 35816103 38751 249.28 910 980 904 1183 637 910 924.26 0.67 0 1187 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 131 -1.04 0.22 12 0.28 -899.00 4158.00 1900 20241121 -50.79 780 20240805 19.87 1333 -29.86 20250113 897 4.24 20250304 1900 -50.79 20241121 780 19.87 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
3 20250401 150529 57 100.00 KOSDAQ 화학 N N N N N 931 21 2 2.31 35664351 38589 248.24 910 980 904 1183 637 910 924.21 0.67 0 1088 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 131 -1.04 0.22 12 0.27 -899.00 4158.00 1900 20241121 -51.00 780 20240805 19.36 1333 -30.16 20250113 897 3.79 20250304 1900 -51.00 20241121 780 19.36 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
4 20250401 140530 57 100.00 KOSDAQ 화학 N N N N N 940 30 2 3.30 33947419 36750 236.41 910 980 904 1183 637 910 923.74 0.67 0 989 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 132 -1.05 0.23 12 0.26 -899.00 4158.00 1900 20241121 -50.53 780 20240805 20.51 1333 -29.48 20250113 897 4.79 20250304 1900 -50.53 20241121 780 20.51 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
5 20250401 130530 57 100.00 KOSDAQ 화학 N N N N N 944 34 2 3.74 33272850 36027 231.76 910 980 904 1183 637 910 923.55 0.67 0 891 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 133 -1.05 0.23 12 0.26 -899.00 4158.00 1900 20241121 -50.32 780 20240805 21.03 1333 -29.18 20250113 897 5.24 20250304 1900 -50.32 20241121 780 21.03 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
6 20250401 120531 57 100.00 KOSDAQ 화학 N N N N N 944 34 2 3.74 33256804 36010 231.65 910 980 904 1183 637 910 923.54 0.67 0 890 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 133 -1.05 0.23 12 0.26 -899.00 4158.00 1900 20241121 -50.32 780 20240805 21.03 1333 -29.18 20250113 897 5.24 20250304 1900 -50.32 20241121 780 21.03 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
7 20250401 110527 57 100.00 KOSDAQ 화학 N N N N N 925 15 2 1.65 17770763 19278 124.01 910 980 904 1183 637 910 921.82 0.67 0 537 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 130 -1.03 0.22 12 0.14 -899.00 4158.00 1900 20241121 -51.32 780 20240805 18.59 1333 -30.61 20250113 897 3.12 20250304 1900 -51.32 20241121 780 18.59 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
8 20250401 100523 57 100.00 KOSDAQ 화학 N N N N N 936 26 2 2.86 15982452 17323 111.44 910 980 904 1183 637 910 922.61 0.67 0 -52 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 132 -1.04 0.23 12 0.12 -899.00 4158.00 1900 20241121 -50.74 780 20240805 20.00 1333 -29.78 20250113 897 4.35 20250304 1900 -50.74 20241121 780 20.00 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N
9 20250401 090524 57 100.00 KOSDAQ 화학 N N N N N 910 0 3 0.00 3665408 4028 25.91 910 910 904 1183 637 910 909.98 0.67 0 -157 936 922 916 902 896 920 900 70 273 500 560 1 1 14049331 128 -1.01 0.22 12 0.03 -899.00 4158.00 1900 20241121 -52.11 780 20240805 16.67 1333 -31.73 20250113 897 1.45 20250304 1900 -52.11 20241121 780 16.67 20240805 0.00 Y 065690 500 70 억 94687 N N 0 N 00 N