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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,40,2,4.16,68851590,68843,370.66,961,1043,961,1249,673,961,1000.12,0.68,0,3319,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,141,-6.50,0.24,12,0.49,-154.00,4091.00,1900,20241121,-47.32,780,20240805,28.33,1333,-24.91,20250113,897,11.59,20250304,1900,-47.32,20241121,780,28.33,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,61,2,6.35,67956645,67949,365.85,961,1043,961,1249,673,961,1000.11,0.68,0,3322,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,144,-6.64,0.25,12,0.48,-154.00,4091.00,1900,20241121,-46.21,780,20240805,31.03,1333,-23.33,20250113,897,13.94,20250304,1900,-46.21,20241121,780,31.03,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,32,2,3.33,58238349,58215,313.44,961,1043,961,1249,673,961,1000.40,0.68,0,3357,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,140,-6.45,0.24,12,0.41,-154.00,4091.00,1900,20241121,-47.74,780,20240805,27.31,1333,-25.51,20250113,897,10.70,20250304,1900,-47.74,20241121,780,27.31,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,130554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,27,2,2.81,58174851,58151,313.09,961,1043,961,1249,673,961,1000.41,0.68,0,3357,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,139,-6.42,0.24,12,0.41,-154.00,4091.00,1900,20241121,-48.00,780,20240805,26.67,1333,-25.88,20250113,897,10.14,20250304,1900,-48.00,20241121,780,26.67,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,34,2,3.54,58091853,58067,312.64,961,1043,961,1249,673,961,1000.43,0.68,0,3354,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,140,-6.46,0.24,12,0.41,-154.00,4091.00,1900,20241121,-47.63,780,20240805,27.56,1333,-25.36,20250113,897,10.93,20250304,1900,-47.63,20241121,780,27.56,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,28,2,2.91,52267312,52212,281.12,961,1043,961,1249,673,961,1001.06,0.68,0,3218,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,139,-6.42,0.24,12,0.37,-154.00,4091.00,1900,20241121,-47.95,780,20240805,26.79,1333,-25.81,20250113,897,10.26,20250304,1900,-47.95,20241121,780,26.79,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,39,2,4.06,19939317,20186,108.68,961,1000,961,1249,673,961,987.78,0.68,0,-20,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,140,-6.49,0.24,12,0.14,-154.00,4091.00,1900,20241121,-47.37,780,20240805,28.21,1333,-24.98,20250113,897,11.48,20250304,1900,-47.37,20241121,780,28.21,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250411,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,29,2,3.02,4922815,5096,27.44,961,990,961,1249,673,961,966.02,0.68,0,-324,989,975,947,933,905,982,940,70,288,500,590,1,1,14049331,139,-6.43,0.24,12,0.04,-154.00,4091.00,1900,20241121,-47.89,780,20240805,26.92,1333,-25.73,20250113,897,10.37,20250304,1900,-47.89,20241121,780,26.92,20240805,0.00,Y,065690,500,70 억,,95698,N,N,0,N,00,N
20250410,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,42,2,4.57,17512369,18573,109.40,920,961,919,1194,644,919,942.58,0.68,0,-383,950,934,921,905,892,928,899,70,275,500,560,1,1,14049331,135,-6.24,0.23,12,0.13,-154.00,4091.00,1900,20241121,-49.42,780,20240805,23.21,1333,-27.91,20250113,897,7.13,20250304,1900,-49.42,20241121,780,23.21,20240805,0.00,Y,065690,500,70 억,,96081,N,N,0,N,00,N
20250410,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,40,2,4.35,16106815,17109,100.78,920,959,919,1194,644,919,941.42,0.68,0,-382,950,934,921,905,892,928,899,70,275,500,560,1,1,14049331,135,-6.23,0.23,12,0.12,-154.00,4091.00,1900,20241121,-49.53,780,20240805,22.95,1333,-28.06,20250113,897,6.91,20250304,1900,-49.53,20241121,780,22.95,20240805,0.00,Y,065690,500,70 억,,96081,N,N,0,N,00,N
20250410,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,954,35,2,3.81,13046409,13908,81.92,920,959,919,1194,644,919,938.05,0.68,0,-224,950,934,921,905,892,928,899,70,275,500,560,1,1,14049331,134,-6.19,0.23,12,0.10,-154.00,4091.00,1900,20241121,-49.79,780,20240805,22.31,1333,-28.43,20250113,897,6.35,20250304,1900,-49.79,20241121,780,22.31,20240805,0.00,Y,065690,500,70 억,,96081,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 20250411 160548 57 100.00 KOSDAQ 화학 N N N N N 1001 40 2 4.16 68851590 68843 370.66 961 1043 961 1249 673 961 1000.12 0.68 0 3319 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 141 -6.50 0.24 12 0.49 -154.00 4091.00 1900 20241121 -47.32 780 20240805 28.33 1333 -24.91 20250113 897 11.59 20250304 1900 -47.32 20241121 780 28.33 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
3 20250411 150553 57 100.00 KOSDAQ 화학 N N N N N 1022 61 2 6.35 67956645 67949 365.85 961 1043 961 1249 673 961 1000.11 0.68 0 3322 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 144 -6.64 0.25 12 0.48 -154.00 4091.00 1900 20241121 -46.21 780 20240805 31.03 1333 -23.33 20250113 897 13.94 20250304 1900 -46.21 20241121 780 31.03 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
4 20250411 140552 57 100.00 KOSDAQ 화학 N N N N N 993 32 2 3.33 58238349 58215 313.44 961 1043 961 1249 673 961 1000.40 0.68 0 3357 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 140 -6.45 0.24 12 0.41 -154.00 4091.00 1900 20241121 -47.74 780 20240805 27.31 1333 -25.51 20250113 897 10.70 20250304 1900 -47.74 20241121 780 27.31 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
5 20250411 130554 57 100.00 KOSDAQ 화학 N N N N N 988 27 2 2.81 58174851 58151 313.09 961 1043 961 1249 673 961 1000.41 0.68 0 3357 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 139 -6.42 0.24 12 0.41 -154.00 4091.00 1900 20241121 -48.00 780 20240805 26.67 1333 -25.88 20250113 897 10.14 20250304 1900 -48.00 20241121 780 26.67 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
6 20250411 120554 57 100.00 KOSDAQ 화학 N N N N N 995 34 2 3.54 58091853 58067 312.64 961 1043 961 1249 673 961 1000.43 0.68 0 3354 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 140 -6.46 0.24 12 0.41 -154.00 4091.00 1900 20241121 -47.63 780 20240805 27.56 1333 -25.36 20250113 897 10.93 20250304 1900 -47.63 20241121 780 27.56 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
7 20250411 110553 57 100.00 KOSDAQ 화학 N N N N N 989 28 2 2.91 52267312 52212 281.12 961 1043 961 1249 673 961 1001.06 0.68 0 3218 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 139 -6.42 0.24 12 0.37 -154.00 4091.00 1900 20241121 -47.95 780 20240805 26.79 1333 -25.81 20250113 897 10.26 20250304 1900 -47.95 20241121 780 26.79 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
8 20250411 100554 57 100.00 KOSDAQ 화학 N N N N N 1000 39 2 4.06 19939317 20186 108.68 961 1000 961 1249 673 961 987.78 0.68 0 -20 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 140 -6.49 0.24 12 0.14 -154.00 4091.00 1900 20241121 -47.37 780 20240805 28.21 1333 -24.98 20250113 897 11.48 20250304 1900 -47.37 20241121 780 28.21 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
9 20250411 090558 57 100.00 KOSDAQ 화학 N N N N N 990 29 2 3.02 4922815 5096 27.44 961 990 961 1249 673 961 966.02 0.68 0 -324 989 975 947 933 905 982 940 70 288 500 590 1 1 14049331 139 -6.43 0.24 12 0.04 -154.00 4091.00 1900 20241121 -47.89 780 20240805 26.92 1333 -25.73 20250113 897 10.37 20250304 1900 -47.89 20241121 780 26.92 20240805 0.00 Y 065690 500 70 억 95698 N N 0 N 00 N
10 20250410 160551 57 100.00 KOSDAQ 화학 N N N N N 961 42 2 4.57 17512369 18573 109.40 920 961 919 1194 644 919 942.58 0.68 0 -383 950 934 921 905 892 928 899 70 275 500 560 1 1 14049331 135 -6.24 0.23 12 0.13 -154.00 4091.00 1900 20241121 -49.42 780 20240805 23.21 1333 -27.91 20250113 897 7.13 20250304 1900 -49.42 20241121 780 23.21 20240805 0.00 Y 065690 500 70 억 96081 N N 0 N 00 N
11 20250410 150553 57 100.00 KOSDAQ 화학 N N N N N 959 40 2 4.35 16106815 17109 100.78 920 959 919 1194 644 919 941.42 0.68 0 -382 950 934 921 905 892 928 899 70 275 500 560 1 1 14049331 135 -6.23 0.23 12 0.12 -154.00 4091.00 1900 20241121 -49.53 780 20240805 22.95 1333 -28.06 20250113 897 6.91 20250304 1900 -49.53 20241121 780 22.95 20240805 0.00 Y 065690 500 70 억 96081 N N 0 N 00 N
12 20250410 140552 57 100.00 KOSDAQ 화학 N N N N N 954 35 2 3.81 13046409 13908 81.92 920 959 919 1194 644 919 938.05 0.68 0 -224 950 934 921 905 892 928 899 70 275 500 560 1 1 14049331 134 -6.19 0.23 12 0.10 -154.00 4091.00 1900 20241121 -49.79 780 20240805 22.31 1333 -28.43 20250113 897 6.35 20250304 1900 -49.79 20241121 780 22.31 20240805 0.00 Y 065690 500 70 억 96081 N N 0 N 00 N