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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065690/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
20250407,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,25,2,2.77,23677017,25824,130.58,903,950,903,1173,633,903,916.86,0.68,0,72,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,130,-6.03,0.23,12,0.18,-154.00,4091.00,1900,20241121,-51.16,780,20240805,18.97,1333,-30.38,20250113,897,3.46,20250304,1900,-51.16,20241121,780,18.97,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250407,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,21,2,2.33,23006730,25100,126.92,903,950,903,1173,633,903,916.60,0.68,0,65,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,130,-6.00,0.23,12,0.18,-154.00,4091.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250407,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,16,2,1.77,21936184,23933,121.02,903,950,903,1173,633,903,916.57,0.68,0,-8,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,129,-5.97,0.22,12,0.17,-154.00,4091.00,1900,20241121,-51.63,780,20240805,17.82,1333,-31.06,20250113,897,2.45,20250304,1900,-51.63,20241121,780,17.82,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250407,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,2,2,0.22,21528387,23484,118.75,903,950,903,1173,633,903,916.73,0.68,0,-40,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,127,-5.88,0.22,12,0.17,-154.00,4091.00,1900,20241121,-52.37,780,20240805,16.03,1333,-32.11,20250113,897,0.89,20250304,1900,-52.37,20241121,780,16.03,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250407,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,28,2,3.10,12192620,13263,67.07,903,950,903,1173,633,903,919.30,0.68,0,-393,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,131,-6.05,0.23,12,0.09,-154.00,4091.00,1900,20241121,-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,,94913,N,N,0,N,00,N
20250407,110539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,20,2,2.21,11189596,12178,61.58,903,950,903,1173,633,903,918.84,0.68,0,-355,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,130,-5.99,0.23,12,0.09,-154.00,4091.00,1900,20241121,-51.42,780,20240805,18.33,1333,-30.76,20250113,897,2.90,20250304,1900,-51.42,20241121,780,18.33,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250407,100540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,47,2,5.20,8916799,9732,49.21,903,950,903,1173,633,903,916.23,0.68,0,-241,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,133,-6.17,0.23,12,0.07,-154.00,4091.00,1900,20241121,-50.00,780,20240805,21.79,1333,-28.73,20250113,897,5.91,20250304,1900,-50.00,20241121,780,21.79,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250407,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,30,2,3.32,7263472,7962,40.26,903,948,903,1173,633,903,912.27,0.68,0,88,959,931,917,889,875,924,882,70,270,500,550,1,1,14049331,131,-6.06,0.23,12,0.06,-154.00,4091.00,1900,20241121,-50.89,780,20240805,19.62,1333,-30.01,20250113,897,4.01,20250304,1900,-50.89,20241121,780,19.62,20240805,0.00,Y,065690,500,70 억,,94913,N,N,0,N,00,N
20250404,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-42,5,-4.44,17371244,18845,688.28,945,945,903,1228,662,945,921.80,0.67,0,766,955,949,942,936,929,953,940,70,283,500,580,1,1,14049331,127,-5.86,0.22,12,0.13,-154.00,4091.00,1900,20241121,-52.47,780,20240805,15.77,1333,-32.26,20250113,897,0.67,20250304,1900,-52.47,20241121,780,15.77,20240805,0.00,Y,065690,500,70 억,,94201,N,N,0,N,00,N
20250404,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,-17,5,-1.80,11905339,12805,467.68,945,945,917,1228,662,945,929.74,0.67,0,700,955,949,942,936,929,953,940,70,283,500,580,1,1,14049331,130,-6.03,0.23,12,0.09,-154.00,4091.00,1900,20241121,-51.16,780,20240805,18.97,1333,-30.38,20250113,897,3.46,20250304,1900,-51.16,20241121,780,18.97,20240805,0.00,Y,065690,500,70 억,,94201,N,N,0,N,00,N
20250404,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-13,5,-1.38,9658213,10383,379.22,945,945,917,1228,662,945,930.19,0.67,0,617,955,949,942,936,929,953,940,70,283,500,580,1,1,14049331,131,-6.05,0.23,12,0.07,-154.00,4091.00,1900,20241121,-50.95,780,20240805,19.49,1333,-30.08,20250113,897,3.90,20250304,1900,-50.95,20241121,780,19.49,20240805,0.00,Y,065690,500,70 억,,94201,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 20250407 160538 57 100.00 KOSDAQ 화학 N N N N N 928 25 2 2.77 23677017 25824 130.58 903 950 903 1173 633 903 916.86 0.68 0 72 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 130 -6.03 0.23 12 0.18 -154.00 4091.00 1900 20241121 -51.16 780 20240805 18.97 1333 -30.38 20250113 897 3.46 20250304 1900 -51.16 20241121 780 18.97 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
3 20250407 150542 57 100.00 KOSDAQ 화학 N N N N N 924 21 2 2.33 23006730 25100 126.92 903 950 903 1173 633 903 916.60 0.68 0 65 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 130 -6.00 0.23 12 0.18 -154.00 4091.00 1900 20241121 -51.37 780 20240805 18.46 1333 -30.68 20250113 897 3.01 20250304 1900 -51.37 20241121 780 18.46 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
4 20250407 140540 57 100.00 KOSDAQ 화학 N N N N N 919 16 2 1.77 21936184 23933 121.02 903 950 903 1173 633 903 916.57 0.68 0 -8 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 129 -5.97 0.22 12 0.17 -154.00 4091.00 1900 20241121 -51.63 780 20240805 17.82 1333 -31.06 20250113 897 2.45 20250304 1900 -51.63 20241121 780 17.82 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
5 20250407 130538 57 100.00 KOSDAQ 화학 N N N N N 905 2 2 0.22 21528387 23484 118.75 903 950 903 1173 633 903 916.73 0.68 0 -40 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 127 -5.88 0.22 12 0.17 -154.00 4091.00 1900 20241121 -52.37 780 20240805 16.03 1333 -32.11 20250113 897 0.89 20250304 1900 -52.37 20241121 780 16.03 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
6 20250407 120539 57 100.00 KOSDAQ 화학 N N N N N 931 28 2 3.10 12192620 13263 67.07 903 950 903 1173 633 903 919.30 0.68 0 -393 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 131 -6.05 0.23 12 0.09 -154.00 4091.00 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 94913 N N 0 N 00 N
7 20250407 110539 57 100.00 KOSDAQ 화학 N N N N N 923 20 2 2.21 11189596 12178 61.58 903 950 903 1173 633 903 918.84 0.68 0 -355 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 130 -5.99 0.23 12 0.09 -154.00 4091.00 1900 20241121 -51.42 780 20240805 18.33 1333 -30.76 20250113 897 2.90 20250304 1900 -51.42 20241121 780 18.33 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
8 20250407 100540 57 100.00 KOSDAQ 화학 N N N N N 950 47 2 5.20 8916799 9732 49.21 903 950 903 1173 633 903 916.23 0.68 0 -241 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 133 -6.17 0.23 12 0.07 -154.00 4091.00 1900 20241121 -50.00 780 20240805 21.79 1333 -28.73 20250113 897 5.91 20250304 1900 -50.00 20241121 780 21.79 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
9 20250407 090540 57 100.00 KOSDAQ 화학 N N N N N 933 30 2 3.32 7263472 7962 40.26 903 948 903 1173 633 903 912.27 0.68 0 88 959 931 917 889 875 924 882 70 270 500 550 1 1 14049331 131 -6.06 0.23 12 0.06 -154.00 4091.00 1900 20241121 -50.89 780 20240805 19.62 1333 -30.01 20250113 897 4.01 20250304 1900 -50.89 20241121 780 19.62 20240805 0.00 Y 065690 500 70 억 94913 N N 0 N 00 N
10 20250404 160538 57 100.00 KOSDAQ 화학 N N N N N 903 -42 5 -4.44 17371244 18845 688.28 945 945 903 1228 662 945 921.80 0.67 0 766 955 949 942 936 929 953 940 70 283 500 580 1 1 14049331 127 -5.86 0.22 12 0.13 -154.00 4091.00 1900 20241121 -52.47 780 20240805 15.77 1333 -32.26 20250113 897 0.67 20250304 1900 -52.47 20241121 780 15.77 20240805 0.00 Y 065690 500 70 억 94201 N N 0 N 00 N
11 20250404 150543 57 100.00 KOSDAQ 화학 N N N N N 928 -17 5 -1.80 11905339 12805 467.68 945 945 917 1228 662 945 929.74 0.67 0 700 955 949 942 936 929 953 940 70 283 500 580 1 1 14049331 130 -6.03 0.23 12 0.09 -154.00 4091.00 1900 20241121 -51.16 780 20240805 18.97 1333 -30.38 20250113 897 3.46 20250304 1900 -51.16 20241121 780 18.97 20240805 0.00 Y 065690 500 70 억 94201 N N 0 N 00 N
12 20250404 140544 57 100.00 KOSDAQ 화학 N N N N N 932 -13 5 -1.38 9658213 10383 379.22 945 945 917 1228 662 945 930.19 0.67 0 617 955 949 942 936 929 953 940 70 283 500 580 1 1 14049331 131 -6.05 0.23 12 0.07 -154.00 4091.00 1900 20241121 -50.95 780 20240805 19.49 1333 -30.08 20250113 897 3.90 20250304 1900 -50.95 20241121 780 19.49 20240805 0.00 Y 065690 500 70 억 94201 N N 0 N 00 N