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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065420/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
20250404,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,247,-3,5,-1.20,98927798,398305,95.07,250,253,245,325,175,250,248.37,8.78,0,52298,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,177,-8.52,2.31,12,0.56,-29.00,107.00,423,20240926,-41.61,178,20240704,38.76,315,-21.59,20250224,204,21.08,20250203,423,-41.61,20240926,178,38.76,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,150540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,247,-3,5,-1.20,71305930,287213,68.55,250,253,245,325,175,250,248.27,8.78,0,14990,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,177,-8.52,2.31,12,0.40,-29.00,107.00,423,20240926,-41.61,178,20240704,38.76,315,-21.59,20250224,204,21.08,20250203,423,-41.61,20240926,178,38.76,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,-1,5,-0.40,47104023,189123,45.14,250,253,246,325,175,250,249.07,8.78,0,15304,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,178,-8.59,2.33,12,0.26,-29.00,107.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,130541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,-1,5,-0.40,44654064,179267,42.79,250,253,246,325,175,250,249.09,8.78,0,16534,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,178,-8.59,2.33,12,0.25,-29.00,107.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,247,-3,5,-1.20,32455425,129932,31.01,250,253,246,325,175,250,249.79,8.78,0,3859,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,177,-8.52,2.31,12,0.18,-29.00,107.00,423,20240926,-41.61,178,20240704,38.76,315,-21.59,20250224,204,21.08,20250203,423,-41.61,20240926,178,38.76,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,110539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,-1,5,-0.40,24675109,98589,23.53,250,253,247,325,175,250,250.28,8.78,0,2606,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,178,-8.59,2.33,12,0.14,-29.00,107.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,252,2,2,0.80,10948074,43562,10.40,250,253,250,325,175,250,251.32,8.78,0,1530,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,180,-8.69,2.36,12,0.06,-29.00,107.00,423,20240926,-40.43,178,20240704,41.57,315,-20.00,20250224,204,23.53,20250203,423,-40.43,20240926,178,41.57,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250404,090541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,253,3,2,1.20,3649527,14544,3.47,250,253,250,325,175,250,250.93,8.78,0,1553,255,252,249,246,243,254,248,72,75,100,160,1,1,71577299,181,-8.72,2.36,12,0.02,-29.00,107.00,423,20240926,-40.19,178,20240704,42.13,315,-19.68,20250224,204,24.02,20250203,423,-40.19,20240926,178,42.13,20240704,0.00,Y,065420,100,71 억,,6287161,N,N,0,N,00,N
20250403,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,1,2,0.40,103933011,418841,96.45,249,252,246,323,175,249,248.14,8.77,0,9471,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,179,-8.62,2.34,12,0.59,-29.00,107.00,423,20240926,-40.90,178,20240704,40.45,315,-20.63,20250224,204,22.55,20250203,423,-40.90,20240926,178,40.45,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N
20250403,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,2,2,0.80,100333096,404355,93.11,249,252,246,323,175,249,248.13,8.77,0,11058,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,180,-8.66,2.35,12,0.56,-29.00,107.00,423,20240926,-40.66,178,20240704,41.01,315,-20.32,20250224,204,23.04,20250203,423,-40.66,20240926,178,41.01,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N
20250403,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,1,2,0.40,84845063,342107,78.78,249,252,246,323,175,249,248.01,8.77,0,11733,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,179,-8.62,2.34,12,0.48,-29.00,107.00,423,20240926,-40.90,178,20240704,40.45,315,-20.63,20250224,204,22.55,20250203,423,-40.90,20240926,178,40.45,20240704,0.00,Y,065420,100,71 억,,6278177,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 20250404 160535 57 100.00 KOSDAQ 화학 N N N N N 247 -3 5 -1.20 98927798 398305 95.07 250 253 245 325 175 250 248.37 8.78 0 52298 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 177 -8.52 2.31 12 0.56 -29.00 107.00 423 20240926 -41.61 178 20240704 38.76 315 -21.59 20250224 204 21.08 20250203 423 -41.61 20240926 178 38.76 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
3 20250404 150540 57 100.00 KOSDAQ 화학 N N N N N 247 -3 5 -1.20 71305930 287213 68.55 250 253 245 325 175 250 248.27 8.78 0 14990 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 177 -8.52 2.31 12 0.40 -29.00 107.00 423 20240926 -41.61 178 20240704 38.76 315 -21.59 20250224 204 21.08 20250203 423 -41.61 20240926 178 38.76 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
4 20250404 140542 57 100.00 KOSDAQ 화학 N N N N N 249 -1 5 -0.40 47104023 189123 45.14 250 253 246 325 175 250 249.07 8.78 0 15304 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 178 -8.59 2.33 12 0.26 -29.00 107.00 423 20240926 -41.13 178 20240704 39.89 315 -20.95 20250224 204 22.06 20250203 423 -41.13 20240926 178 39.89 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
5 20250404 130541 57 100.00 KOSDAQ 화학 N N N N N 249 -1 5 -0.40 44654064 179267 42.79 250 253 246 325 175 250 249.09 8.78 0 16534 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 178 -8.59 2.33 12 0.25 -29.00 107.00 423 20240926 -41.13 178 20240704 39.89 315 -20.95 20250224 204 22.06 20250203 423 -41.13 20240926 178 39.89 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
6 20250404 120536 57 100.00 KOSDAQ 화학 N N N N N 247 -3 5 -1.20 32455425 129932 31.01 250 253 246 325 175 250 249.79 8.78 0 3859 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 177 -8.52 2.31 12 0.18 -29.00 107.00 423 20240926 -41.61 178 20240704 38.76 315 -21.59 20250224 204 21.08 20250203 423 -41.61 20240926 178 38.76 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
7 20250404 110539 57 100.00 KOSDAQ 화학 N N N N N 249 -1 5 -0.40 24675109 98589 23.53 250 253 247 325 175 250 250.28 8.78 0 2606 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 178 -8.59 2.33 12 0.14 -29.00 107.00 423 20240926 -41.13 178 20240704 39.89 315 -20.95 20250224 204 22.06 20250203 423 -41.13 20240926 178 39.89 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
8 20250404 100539 57 100.00 KOSDAQ 화학 N N N N N 252 2 2 0.80 10948074 43562 10.40 250 253 250 325 175 250 251.32 8.78 0 1530 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 180 -8.69 2.36 12 0.06 -29.00 107.00 423 20240926 -40.43 178 20240704 41.57 315 -20.00 20250224 204 23.53 20250203 423 -40.43 20240926 178 41.57 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
9 20250404 090541 57 100.00 KOSDAQ 화학 N N N N N 253 3 2 1.20 3649527 14544 3.47 250 253 250 325 175 250 250.93 8.78 0 1553 255 252 249 246 243 254 248 72 75 100 160 1 1 71577299 181 -8.72 2.36 12 0.02 -29.00 107.00 423 20240926 -40.19 178 20240704 42.13 315 -19.68 20250224 204 24.02 20250203 423 -40.19 20240926 178 42.13 20240704 0.00 Y 065420 100 71 억 6287161 N N 0 N 00 N
10 20250403 160529 57 100.00 KOSDAQ 화학 N N N N N 250 1 2 0.40 103933011 418841 96.45 249 252 246 323 175 249 248.14 8.77 0 9471 266 257 250 241 234 257 241 72 74 100 150 1 1 71577299 179 -8.62 2.34 12 0.59 -29.00 107.00 423 20240926 -40.90 178 20240704 40.45 315 -20.63 20250224 204 22.55 20250203 423 -40.90 20240926 178 40.45 20240704 0.00 Y 065420 100 71 억 6278177 N N 0 N 00 N
11 20250403 150535 57 100.00 KOSDAQ 화학 N N N N N 251 2 2 0.80 100333096 404355 93.11 249 252 246 323 175 249 248.13 8.77 0 11058 266 257 250 241 234 257 241 72 74 100 150 1 1 71577299 180 -8.66 2.35 12 0.56 -29.00 107.00 423 20240926 -40.66 178 20240704 41.01 315 -20.32 20250224 204 23.04 20250203 423 -40.66 20240926 178 41.01 20240704 0.00 Y 065420 100 71 억 6278177 N N 0 N 00 N
12 20250403 140534 57 100.00 KOSDAQ 화학 N N N N N 250 1 2 0.40 84845063 342107 78.78 249 252 246 323 175 249 248.01 8.77 0 11733 266 257 250 241 234 257 241 72 74 100 150 1 1 71577299 179 -8.62 2.34 12 0.48 -29.00 107.00 423 20240926 -40.90 178 20240704 40.45 315 -20.63 20250224 204 22.55 20250203 423 -40.90 20240926 178 40.45 20240704 0.00 Y 065420 100 71 억 6278177 N N 0 N 00 N