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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,270,9,2,3.45,437560490,1612160,301.44,260,280,255,339,183,261,271.41,9.04,0,62843,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,193,-9.31,2.52,12,2.25,-29.00,107.00,423,20240926,-36.17,178,20240704,51.69,315,-14.29,20250224,204,32.35,20250203,423,-36.17,20240926,178,51.69,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,41036,N,00,N
20250414,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,269,8,2,3.07,426392827,1570773,293.70,260,280,255,339,183,261,271.45,9.04,0,73759,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,193,-9.28,2.51,12,2.19,-29.00,107.00,423,20240926,-36.41,178,20240704,51.12,315,-14.60,20250224,204,31.86,20250203,423,-36.41,20240926,178,51.12,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250414,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,269,8,2,3.07,389686874,1433778,268.09,260,280,255,339,183,261,271.79,9.04,0,66501,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,193,-9.28,2.51,12,2.00,-29.00,107.00,423,20240926,-36.41,178,20240704,51.12,315,-14.60,20250224,204,31.86,20250203,423,-36.41,20240926,178,51.12,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250414,130552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,273,12,2,4.60,381875798,1404913,262.69,260,280,255,339,183,261,271.81,9.04,0,68211,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,195,-9.41,2.55,12,1.96,-29.00,107.00,423,20240926,-35.46,178,20240704,53.37,315,-13.33,20250224,204,33.82,20250203,423,-35.46,20240926,178,53.37,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250414,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,273,12,2,4.60,364842698,1342449,251.01,260,280,255,339,183,261,271.77,9.04,0,72660,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,195,-9.41,2.55,12,1.88,-29.00,107.00,423,20240926,-35.46,178,20240704,53.37,315,-13.33,20250224,204,33.82,20250203,423,-35.46,20240926,178,53.37,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250414,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,271,10,2,3.83,348156526,1281116,239.54,260,280,255,339,183,261,271.76,9.04,0,81951,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,194,-9.34,2.53,12,1.79,-29.00,107.00,423,20240926,-35.93,178,20240704,52.25,315,-13.97,20250224,204,32.84,20250203,423,-35.93,20240926,178,52.25,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250414,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,273,12,2,4.60,155912944,581021,108.64,260,275,255,339,183,261,268.34,9.04,0,38498,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,195,-9.41,2.55,12,0.81,-29.00,107.00,423,20240926,-35.46,178,20240704,53.37,315,-13.33,20250224,204,33.82,20250203,423,-35.46,20240926,178,53.37,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250414,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,-2,5,-0.77,4846715,18621,3.48,260,263,259,339,183,261,260.28,9.04,0,961,269,265,257,253,245,267,255,72,78,100,160,1,1,71577299,185,-8.93,2.42,12,0.03,-29.00,107.00,423,20240926,-38.77,178,20240704,45.51,315,-17.78,20250224,204,26.96,20250203,423,-38.77,20240926,178,45.51,20240704,0.00,Y,065420,100,71 억,,6473556,N,N,29297,N,00,N
20250411,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,261,9,2,3.57,137241435,534805,95.90,252,261,249,327,177,252,256.62,8.99,0,39616,259,255,251,247,243,257,249,72,75,100,160,1,1,71577299,187,-9.00,2.44,12,0.75,-29.00,107.00,423,20240926,-38.30,178,20240704,46.63,315,-17.14,20250224,204,27.94,20250203,423,-38.30,20240926,178,46.63,20240704,0.00,Y,065420,100,71 억,,6434315,N,N,29297,N,00,N
20250411,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,7,2,2.78,114321187,446806,80.12,252,261,249,327,177,252,255.86,8.99,0,40806,259,255,251,247,243,257,249,72,75,100,160,1,1,71577299,185,-8.93,2.42,12,0.62,-29.00,107.00,423,20240926,-38.77,178,20240704,45.51,315,-17.78,20250224,204,26.96,20250203,423,-38.77,20240926,178,45.51,20240704,0.00,Y,065420,100,71 억,,6434315,N,N,0,N,00,N
20250411,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,7,2,2.78,89547500,351291,62.99,252,260,249,327,177,252,254.91,8.99,0,30010,259,255,251,247,243,257,249,72,75,100,160,1,1,71577299,185,-8.93,2.42,12,0.49,-29.00,107.00,423,20240926,-38.77,178,20240704,45.51,315,-17.78,20250224,204,26.96,20250203,423,-38.77,20240926,178,45.51,20240704,0.00,Y,065420,100,71 억,,6434315,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 20250414 160548 57 100.00 KOSDAQ 화학 N N N N N 270 9 2 3.45 437560490 1612160 301.44 260 280 255 339 183 261 271.41 9.04 0 62843 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 193 -9.31 2.52 12 2.25 -29.00 107.00 423 20240926 -36.17 178 20240704 51.69 315 -14.29 20250224 204 32.35 20250203 423 -36.17 20240926 178 51.69 20240704 0.00 Y 065420 100 71 억 6473556 N N 41036 N 00 N
3 20250414 150553 57 100.00 KOSDAQ 화학 N N N N N 269 8 2 3.07 426392827 1570773 293.70 260 280 255 339 183 261 271.45 9.04 0 73759 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 193 -9.28 2.51 12 2.19 -29.00 107.00 423 20240926 -36.41 178 20240704 51.12 315 -14.60 20250224 204 31.86 20250203 423 -36.41 20240926 178 51.12 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
4 20250414 140552 57 100.00 KOSDAQ 화학 N N N N N 269 8 2 3.07 389686874 1433778 268.09 260 280 255 339 183 261 271.79 9.04 0 66501 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 193 -9.28 2.51 12 2.00 -29.00 107.00 423 20240926 -36.41 178 20240704 51.12 315 -14.60 20250224 204 31.86 20250203 423 -36.41 20240926 178 51.12 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
5 20250414 130552 57 100.00 KOSDAQ 화학 N N N N N 273 12 2 4.60 381875798 1404913 262.69 260 280 255 339 183 261 271.81 9.04 0 68211 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 195 -9.41 2.55 12 1.96 -29.00 107.00 423 20240926 -35.46 178 20240704 53.37 315 -13.33 20250224 204 33.82 20250203 423 -35.46 20240926 178 53.37 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
6 20250414 120553 57 100.00 KOSDAQ 화학 N N N N N 273 12 2 4.60 364842698 1342449 251.01 260 280 255 339 183 261 271.77 9.04 0 72660 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 195 -9.41 2.55 12 1.88 -29.00 107.00 423 20240926 -35.46 178 20240704 53.37 315 -13.33 20250224 204 33.82 20250203 423 -35.46 20240926 178 53.37 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
7 20250414 110550 57 100.00 KOSDAQ 화학 N N N N N 271 10 2 3.83 348156526 1281116 239.54 260 280 255 339 183 261 271.76 9.04 0 81951 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 194 -9.34 2.53 12 1.79 -29.00 107.00 423 20240926 -35.93 178 20240704 52.25 315 -13.97 20250224 204 32.84 20250203 423 -35.93 20240926 178 52.25 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
8 20250414 100552 57 100.00 KOSDAQ 화학 N N N N N 273 12 2 4.60 155912944 581021 108.64 260 275 255 339 183 261 268.34 9.04 0 38498 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 195 -9.41 2.55 12 0.81 -29.00 107.00 423 20240926 -35.46 178 20240704 53.37 315 -13.33 20250224 204 33.82 20250203 423 -35.46 20240926 178 53.37 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
9 20250414 090553 57 100.00 KOSDAQ 화학 N N N N N 259 -2 5 -0.77 4846715 18621 3.48 260 263 259 339 183 261 260.28 9.04 0 961 269 265 257 253 245 267 255 72 78 100 160 1 1 71577299 185 -8.93 2.42 12 0.03 -29.00 107.00 423 20240926 -38.77 178 20240704 45.51 315 -17.78 20250224 204 26.96 20250203 423 -38.77 20240926 178 45.51 20240704 0.00 Y 065420 100 71 억 6473556 N N 29297 N 00 N
10 20250411 160546 57 100.00 KOSDAQ 화학 N N N N N 261 9 2 3.57 137241435 534805 95.90 252 261 249 327 177 252 256.62 8.99 0 39616 259 255 251 247 243 257 249 72 75 100 160 1 1 71577299 187 -9.00 2.44 12 0.75 -29.00 107.00 423 20240926 -38.30 178 20240704 46.63 315 -17.14 20250224 204 27.94 20250203 423 -38.30 20240926 178 46.63 20240704 0.00 Y 065420 100 71 억 6434315 N N 29297 N 00 N
11 20250411 150551 57 100.00 KOSDAQ 화학 N N N N N 259 7 2 2.78 114321187 446806 80.12 252 261 249 327 177 252 255.86 8.99 0 40806 259 255 251 247 243 257 249 72 75 100 160 1 1 71577299 185 -8.93 2.42 12 0.62 -29.00 107.00 423 20240926 -38.77 178 20240704 45.51 315 -17.78 20250224 204 26.96 20250203 423 -38.77 20240926 178 45.51 20240704 0.00 Y 065420 100 71 억 6434315 N N 0 N 00 N
12 20250411 140550 57 100.00 KOSDAQ 화학 N N N N N 259 7 2 2.78 89547500 351291 62.99 252 260 249 327 177 252 254.91 8.99 0 30010 259 255 251 247 243 257 249 72 75 100 160 1 1 71577299 185 -8.93 2.42 12 0.49 -29.00 107.00 423 20240926 -38.77 178 20240704 45.51 315 -17.78 20250224 204 26.96 20250203 423 -38.77 20240926 178 45.51 20240704 0.00 Y 065420 100 71 억 6434315 N N 0 N 00 N