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
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
20250414,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,2,2,0.20,229143025,219247,318.47,1002,1123,1001,1301,701,1001,1045.27,0.70,0,1420,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,141,-6.51,0.25,12,1.56,-154.00,4091.00,1900,20241121,-47.21,780,20240805,28.59,1333,-24.76,20250113,897,11.82,20250304,1900,-47.21,20241121,780,28.59,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,10,2,1.00,221229534,211364,307.02,1002,1123,1001,1301,701,1001,1046.68,0.70,0,3553,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,142,-6.56,0.25,12,1.50,-154.00,4091.00,1900,20241121,-46.79,780,20240805,29.62,1333,-24.16,20250113,897,12.71,20250304,1900,-46.79,20241121,780,29.62,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,7,2,0.70,216951705,207125,300.87,1002,1123,1001,1301,701,1001,1047.44,0.70,0,3759,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,142,-6.55,0.25,12,1.47,-154.00,4091.00,1900,20241121,-46.95,780,20240805,29.23,1333,-24.38,20250113,897,12.37,20250304,1900,-46.95,20241121,780,29.23,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,130554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,7,2,0.70,205954021,196197,284.99,1002,1123,1001,1301,701,1001,1049.73,0.70,0,4161,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,142,-6.55,0.25,12,1.40,-154.00,4091.00,1900,20241121,-46.95,780,20240805,29.23,1333,-24.38,20250113,897,12.37,20250304,1900,-46.95,20241121,780,29.23,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,20,2,2.00,10848172,10740,15.60,1002,1029,1001,1301,701,1001,1010.07,0.70,0,-83,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,143,-6.63,0.25,12,0.08,-154.00,4091.00,1900,20241121,-46.26,780,20240805,30.90,1333,-23.41,20250113,897,13.82,20250304,1900,-46.26,20241121,780,30.90,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,22,2,2.20,10813436,10706,15.55,1002,1029,1001,1301,701,1001,1010.04,0.70,0,-94,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,144,-6.64,0.25,12,0.08,-154.00,4091.00,1900,20241121,-46.16,780,20240805,31.15,1333,-23.26,20250113,897,14.05,20250304,1900,-46.16,20241121,780,31.15,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,14,2,1.40,7961094,7897,11.47,1002,1029,1001,1301,701,1001,1008.12,0.70,0,-338,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,143,-6.59,0.25,12,0.06,-154.00,4091.00,1900,20241121,-46.58,780,20240805,30.13,1333,-23.86,20250113,897,13.15,20250304,1900,-46.58,20241121,780,30.13,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
20250414,090556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,11,2,1.10,2257551,2238,3.25,1002,1029,1002,1301,701,1001,1008.74,0.70,0,-423,1083,1041,1001,959,919,1063,981,70,300,500,620,1,1,14049331,142,-6.57,0.25,12,0.02,-154.00,4091.00,1900,20241121,-46.74,780,20240805,29.74,1333,-24.08,20250113,897,12.82,20250304,1900,-46.74,20241121,780,29.74,20240805,0.00,Y,065690,500,70 억,,99017,N,N,0,N,00,N
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
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 160551 57 100.00 KOSDAQ 화학 N N N N N 1003 2 2 0.20 229143025 219247 318.47 1002 1123 1001 1301 701 1001 1045.27 0.70 0 1420 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 141 -6.51 0.25 12 1.56 -154.00 4091.00 1900 20241121 -47.21 780 20240805 28.59 1333 -24.76 20250113 897 11.82 20250304 1900 -47.21 20241121 780 28.59 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
3 20250414 150556 57 100.00 KOSDAQ 화학 N N N N N 1011 10 2 1.00 221229534 211364 307.02 1002 1123 1001 1301 701 1001 1046.68 0.70 0 3553 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 142 -6.56 0.25 12 1.50 -154.00 4091.00 1900 20241121 -46.79 780 20240805 29.62 1333 -24.16 20250113 897 12.71 20250304 1900 -46.79 20241121 780 29.62 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
4 20250414 140555 57 100.00 KOSDAQ 화학 N N N N N 1008 7 2 0.70 216951705 207125 300.87 1002 1123 1001 1301 701 1001 1047.44 0.70 0 3759 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 142 -6.55 0.25 12 1.47 -154.00 4091.00 1900 20241121 -46.95 780 20240805 29.23 1333 -24.38 20250113 897 12.37 20250304 1900 -46.95 20241121 780 29.23 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
5 20250414 130554 57 100.00 KOSDAQ 화학 N N N N N 1008 7 2 0.70 205954021 196197 284.99 1002 1123 1001 1301 701 1001 1049.73 0.70 0 4161 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 142 -6.55 0.25 12 1.40 -154.00 4091.00 1900 20241121 -46.95 780 20240805 29.23 1333 -24.38 20250113 897 12.37 20250304 1900 -46.95 20241121 780 29.23 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
6 20250414 120556 57 100.00 KOSDAQ 화학 N N N N N 1021 20 2 2.00 10848172 10740 15.60 1002 1029 1001 1301 701 1001 1010.07 0.70 0 -83 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 143 -6.63 0.25 12 0.08 -154.00 4091.00 1900 20241121 -46.26 780 20240805 30.90 1333 -23.41 20250113 897 13.82 20250304 1900 -46.26 20241121 780 30.90 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
7 20250414 110553 57 100.00 KOSDAQ 화학 N N N N N 1023 22 2 2.20 10813436 10706 15.55 1002 1029 1001 1301 701 1001 1010.04 0.70 0 -94 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 144 -6.64 0.25 12 0.08 -154.00 4091.00 1900 20241121 -46.16 780 20240805 31.15 1333 -23.26 20250113 897 14.05 20250304 1900 -46.16 20241121 780 31.15 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
8 20250414 100555 57 100.00 KOSDAQ 화학 N N N N N 1015 14 2 1.40 7961094 7897 11.47 1002 1029 1001 1301 701 1001 1008.12 0.70 0 -338 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 143 -6.59 0.25 12 0.06 -154.00 4091.00 1900 20241121 -46.58 780 20240805 30.13 1333 -23.86 20250113 897 13.15 20250304 1900 -46.58 20241121 780 30.13 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
9 20250414 090556 57 100.00 KOSDAQ 화학 N N N N N 1012 11 2 1.10 2257551 2238 3.25 1002 1029 1002 1301 701 1001 1008.74 0.70 0 -423 1083 1041 1001 959 919 1063 981 70 300 500 620 1 1 14049331 142 -6.57 0.25 12 0.02 -154.00 4091.00 1900 20241121 -46.74 780 20240805 29.74 1333 -24.08 20250113 897 12.82 20250304 1900 -46.74 20241121 780 29.74 20240805 0.00 Y 065690 500 70 억 99017 N N 0 N 00 N
10 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
11 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
12 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