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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,6,2,0.57,124496477,115216,186.65,1054,1132,1053,1368,738,1053,1080.57,0.71,0,1130,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.88,0.26,12,0.82,-154.00,4091.00,1900,20241121,-44.26,780,20240805,35.77,1333,-20.56,20250113,897,18.06,20250304,1900,-44.26,20241121,780,35.77,20240805,0.00,Y,065690,500,70 억,,99836,N,N,185,N,00,N
20250422,150606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1073,20,2,1.90,123604497,114374,185.29,1054,1132,1053,1368,738,1053,1080.70,0.71,0,1161,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,151,-6.97,0.26,12,0.81,-154.00,4091.00,1900,20241121,-43.53,780,20240805,37.56,1333,-19.50,20250113,897,19.62,20250304,1900,-43.53,20241121,780,37.56,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250422,140604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,0,3,0.00,122658569,113489,183.86,1054,1132,1053,1368,738,1053,1080.80,0.71,0,919,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,148,-6.84,0.26,12,0.81,-154.00,4091.00,1900,20241121,-44.58,780,20240805,35.00,1333,-21.01,20250113,897,17.39,20250304,1900,-44.58,20241121,780,35.00,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250422,130603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,10,2,0.95,111411187,102888,166.68,1054,1132,1053,1368,738,1053,1082.84,0.71,0,3740,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.90,0.26,12,0.73,-154.00,4091.00,1900,20241121,-44.05,780,20240805,36.28,1333,-20.26,20250113,897,18.51,20250304,1900,-44.05,20241121,780,36.28,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250422,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,8,2,0.76,110730640,102246,165.64,1054,1132,1053,1368,738,1053,1082.98,0.71,0,3729,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.89,0.26,12,0.73,-154.00,4091.00,1900,20241121,-44.16,780,20240805,36.03,1333,-20.41,20250113,897,18.28,20250304,1900,-44.16,20241121,780,36.03,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250422,110604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,10,2,0.95,109295136,100893,163.45,1054,1132,1053,1368,738,1053,1083.28,0.71,0,3679,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.90,0.26,12,0.72,-154.00,4091.00,1900,20241121,-44.05,780,20240805,36.28,1333,-20.26,20250113,897,18.51,20250304,1900,-44.05,20241121,780,36.28,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250422,100604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,10,2,0.95,100020827,92119,149.24,1054,1132,1053,1368,738,1053,1085.78,0.71,0,3472,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.90,0.26,12,0.66,-154.00,4091.00,1900,20241121,-44.05,780,20240805,36.28,1333,-20.26,20250113,897,18.51,20250304,1900,-44.05,20241121,780,36.28,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250422,090605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,10,2,0.95,1022755,969,1.57,1054,1063,1054,1368,738,1053,1055.47,0.71,0,206,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.90,0.26,12,0.01,-154.00,4091.00,1900,20241121,-44.05,780,20240805,36.28,1333,-20.26,20250113,897,18.51,20250304,1900,-44.05,20241121,780,36.28,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N
20250421,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,11,2,1.06,64892010,60278,506.54,1043,1100,1043,1354,730,1042,1076.55,0.71,0,736,1100,1071,1051,1022,1002,1061,1012,70,312,500,640,1,1,14049331,148,-6.84,0.26,12,0.43,-154.00,4091.00,1900,20241121,-44.58,780,20240805,35.00,1333,-21.01,20250113,897,17.39,20250304,1900,-44.58,20241121,780,35.00,20240805,0.00,Y,065690,500,70 억,,99100,N,N,0,N,00,N
20250421,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1071,29,2,2.78,63719845,59173,497.25,1043,1100,1043,1354,730,1042,1076.84,0.71,0,1279,1100,1071,1051,1022,1002,1061,1012,70,312,500,640,1,1,14049331,150,-6.95,0.26,12,0.42,-154.00,4091.00,1900,20241121,-43.63,780,20240805,37.31,1333,-19.65,20250113,897,19.40,20250304,1900,-43.63,20241121,780,37.31,20240805,0.00,Y,065690,500,70 억,,99100,N,N,0,N,00,N
20250421,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,32,2,3.07,60797570,56439,474.28,1043,1100,1043,1354,730,1042,1077.23,0.71,0,1445,1100,1071,1051,1022,1002,1061,1012,70,312,500,640,1,1,14049331,151,-6.97,0.26,12,0.40,-154.00,4091.00,1900,20241121,-43.47,780,20240805,37.69,1333,-19.43,20250113,897,19.73,20250304,1900,-43.47,20241121,780,37.69,20240805,0.00,Y,065690,500,70 억,,99100,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 20250422 160555 57 100.00 KOSDAQ 화학 N N N N N 1059 6 2 0.57 124496477 115216 186.65 1054 1132 1053 1368 738 1053 1080.57 0.71 0 1130 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 149 -6.88 0.26 12 0.82 -154.00 4091.00 1900 20241121 -44.26 780 20240805 35.77 1333 -20.56 20250113 897 18.06 20250304 1900 -44.26 20241121 780 35.77 20240805 0.00 Y 065690 500 70 억 99836 N N 185 N 00 N
3 20250422 150606 57 100.00 KOSDAQ 화학 N N N N N 1073 20 2 1.90 123604497 114374 185.29 1054 1132 1053 1368 738 1053 1080.70 0.71 0 1161 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 151 -6.97 0.26 12 0.81 -154.00 4091.00 1900 20241121 -43.53 780 20240805 37.56 1333 -19.50 20250113 897 19.62 20250304 1900 -43.53 20241121 780 37.56 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
4 20250422 140604 57 100.00 KOSDAQ 화학 N N N N N 1053 0 3 0.00 122658569 113489 183.86 1054 1132 1053 1368 738 1053 1080.80 0.71 0 919 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 148 -6.84 0.26 12 0.81 -154.00 4091.00 1900 20241121 -44.58 780 20240805 35.00 1333 -21.01 20250113 897 17.39 20250304 1900 -44.58 20241121 780 35.00 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
5 20250422 130603 57 100.00 KOSDAQ 화학 N N N N N 1063 10 2 0.95 111411187 102888 166.68 1054 1132 1053 1368 738 1053 1082.84 0.71 0 3740 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 149 -6.90 0.26 12 0.73 -154.00 4091.00 1900 20241121 -44.05 780 20240805 36.28 1333 -20.26 20250113 897 18.51 20250304 1900 -44.05 20241121 780 36.28 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
6 20250422 120604 57 100.00 KOSDAQ 화학 N N N N N 1061 8 2 0.76 110730640 102246 165.64 1054 1132 1053 1368 738 1053 1082.98 0.71 0 3729 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 149 -6.89 0.26 12 0.73 -154.00 4091.00 1900 20241121 -44.16 780 20240805 36.03 1333 -20.41 20250113 897 18.28 20250304 1900 -44.16 20241121 780 36.03 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
7 20250422 110604 57 100.00 KOSDAQ 화학 N N N N N 1063 10 2 0.95 109295136 100893 163.45 1054 1132 1053 1368 738 1053 1083.28 0.71 0 3679 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 149 -6.90 0.26 12 0.72 -154.00 4091.00 1900 20241121 -44.05 780 20240805 36.28 1333 -20.26 20250113 897 18.51 20250304 1900 -44.05 20241121 780 36.28 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
8 20250422 100604 57 100.00 KOSDAQ 화학 N N N N N 1063 10 2 0.95 100020827 92119 149.24 1054 1132 1053 1368 738 1053 1085.78 0.71 0 3472 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 149 -6.90 0.26 12 0.66 -154.00 4091.00 1900 20241121 -44.05 780 20240805 36.28 1333 -20.26 20250113 897 18.51 20250304 1900 -44.05 20241121 780 36.28 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
9 20250422 090605 57 100.00 KOSDAQ 화학 N N N N N 1063 10 2 0.95 1022755 969 1.57 1054 1063 1054 1368 738 1053 1055.47 0.71 0 206 1122 1087 1065 1030 1008 1105 1048 70 315 500 650 1 1 14049331 149 -6.90 0.26 12 0.01 -154.00 4091.00 1900 20241121 -44.05 780 20240805 36.28 1333 -20.26 20250113 897 18.51 20250304 1900 -44.05 20241121 780 36.28 20240805 0.00 Y 065690 500 70 억 99836 N N 0 N 00 N
10 20250421 160552 57 100.00 KOSDAQ 화학 N N N N N 1053 11 2 1.06 64892010 60278 506.54 1043 1100 1043 1354 730 1042 1076.55 0.71 0 736 1100 1071 1051 1022 1002 1061 1012 70 312 500 640 1 1 14049331 148 -6.84 0.26 12 0.43 -154.00 4091.00 1900 20241121 -44.58 780 20240805 35.00 1333 -21.01 20250113 897 17.39 20250304 1900 -44.58 20241121 780 35.00 20240805 0.00 Y 065690 500 70 억 99100 N N 0 N 00 N
11 20250421 150602 57 100.00 KOSDAQ 화학 N N N N N 1071 29 2 2.78 63719845 59173 497.25 1043 1100 1043 1354 730 1042 1076.84 0.71 0 1279 1100 1071 1051 1022 1002 1061 1012 70 312 500 640 1 1 14049331 150 -6.95 0.26 12 0.42 -154.00 4091.00 1900 20241121 -43.63 780 20240805 37.31 1333 -19.65 20250113 897 19.40 20250304 1900 -43.63 20241121 780 37.31 20240805 0.00 Y 065690 500 70 억 99100 N N 0 N 00 N
12 20250421 140603 57 100.00 KOSDAQ 화학 N N N N N 1074 32 2 3.07 60797570 56439 474.28 1043 1100 1043 1354 730 1042 1077.23 0.71 0 1445 1100 1071 1051 1022 1002 1061 1012 70 312 500 640 1 1 14049331 151 -6.97 0.26 12 0.40 -154.00 4091.00 1900 20241121 -43.47 780 20240805 37.69 1333 -19.43 20250113 897 19.73 20250304 1900 -43.47 20241121 780 37.69 20240805 0.00 Y 065690 500 70 억 99100 N N 0 N 00 N