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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065690/price/prices-20250301.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
20250312,160603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-5,5,-0.55,36898684,40303,145.62,917,935,900,1192,642,917,915.54,0.34,0,3764,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,128,-1.01,0.22,12,0.29,-899.00,4158.00,1900,20241121,-52.00,780,20240805,16.92,1333,-31.58,20250113,897,1.67,20250304,1900,-52.00,20241121,780,16.92,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,150604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-7,5,-0.76,33199021,36243,130.95,917,935,900,1192,642,917,916.01,0.34,0,3711,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,128,-1.01,0.22,12,0.26,-899.00,4158.00,1900,20241121,-52.11,780,20240805,16.67,1333,-31.73,20250113,897,1.45,20250304,1900,-52.11,20241121,780,16.67,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,17,2,1.85,12320944,13427,48.51,917,935,900,1192,642,917,917.62,0.34,0,1489,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,131,-1.04,0.22,12,0.10,-899.00,4158.00,1900,20241121,-50.84,780,20240805,19.74,1333,-29.93,20250113,897,4.12,20250304,1900,-50.84,20241121,780,19.74,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,130602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,6,2,0.65,11668730,12723,45.97,917,925,900,1192,642,917,917.14,0.34,0,1488,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.09,-899.00,4158.00,1900,20241121,-51.42,780,20240805,18.33,1333,-30.76,20250113,897,2.90,20250304,1900,-51.42,20241121,780,18.33,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,120605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,6,2,0.65,7631826,8331,30.10,917,925,900,1192,642,917,916.08,0.34,0,1324,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.06,-899.00,4158.00,1900,20241121,-51.42,780,20240805,18.33,1333,-30.76,20250113,897,2.90,20250304,1900,-51.42,20241121,780,18.33,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,110600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,6,2,0.65,7631826,8331,30.10,917,925,900,1192,642,917,916.08,0.34,0,1324,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.06,-899.00,4158.00,1900,20241121,-51.42,780,20240805,18.33,1333,-30.76,20250113,897,2.90,20250304,1900,-51.42,20241121,780,18.33,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,100603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,5,2,0.55,6867927,7499,27.10,917,925,900,1192,642,917,915.85,0.34,0,1292,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.05,-899.00,4158.00,1900,20241121,-51.47,780,20240805,18.21,1333,-30.83,20250113,897,2.79,20250304,1900,-51.47,20241121,780,18.21,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250312,090605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-16,5,-1.74,6503819,7103,25.66,917,918,900,1192,642,917,915.64,0.34,0,1087,937,926,919,908,901,923,905,70,275,500,560,1,1,14049331,127,-1.00,0.22,12,0.05,-899.00,4158.00,1900,20241121,-52.58,780,20240805,15.51,1333,-32.41,20250113,897,0.45,20250304,1900,-52.58,20241121,780,15.51,20240805,0.00,N,065690,500,70 억,,47709,N,N,0,N,00,N
20250311,160557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-13,5,-1.40,25353937,27676,201.29,921,930,912,1209,651,930,916.10,0.34,0,-298,946,938,934,926,922,936,924,70,279,500,570,1,1,14049331,129,-1.02,0.22,12,0.20,-899.00,4158.00,1900,20241121,-51.74,780,20240805,17.56,1333,-31.21,20250113,897,2.23,20250304,1900,-51.74,20241121,780,17.56,20240805,0.00,N,065690,500,70 억,,48141,N,N,0,N,00,N
20250311,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-13,5,-1.40,24437222,26677,194.03,921,930,912,1209,651,930,916.04,0.34,0,165,946,938,934,926,922,936,924,70,279,500,570,1,1,14049331,129,-1.02,0.22,12,0.19,-899.00,4158.00,1900,20241121,-51.74,780,20240805,17.56,1333,-31.21,20250113,897,2.23,20250304,1900,-51.74,20241121,780,17.56,20240805,0.00,N,065690,500,70 억,,48141,N,N,0,N,00,N
20250311,140601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-12,5,-1.29,22674866,24759,180.08,921,930,912,1209,651,930,915.82,0.34,0,165,946,938,934,926,922,936,924,70,279,500,570,1,1,14049331,129,-1.02,0.22,12,0.18,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,897,2.34,20250304,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,48141,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 20250312 160603 57 100.00 KOSDAQ 화학 N N N N N 912 -5 5 -0.55 36898684 40303 145.62 917 935 900 1192 642 917 915.54 0.34 0 3764 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 128 -1.01 0.22 12 0.29 -899.00 4158.00 1900 20241121 -52.00 780 20240805 16.92 1333 -31.58 20250113 897 1.67 20250304 1900 -52.00 20241121 780 16.92 20240805 0.00 N 065690 500 70 억 47709 N N 0 N 00 N
3 20250312 150604 57 100.00 KOSDAQ 화학 N N N N N 910 -7 5 -0.76 33199021 36243 130.95 917 935 900 1192 642 917 916.01 0.34 0 3711 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 128 -1.01 0.22 12 0.26 -899.00 4158.00 1900 20241121 -52.11 780 20240805 16.67 1333 -31.73 20250113 897 1.45 20250304 1900 -52.11 20241121 780 16.67 20240805 0.00 N 065690 500 70 억 47709 N N 0 N 00 N
4 20250312 140602 57 100.00 KOSDAQ 화학 N N N N N 934 17 2 1.85 12320944 13427 48.51 917 935 900 1192 642 917 917.62 0.34 0 1489 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 131 -1.04 0.22 12 0.10 -899.00 4158.00 1900 20241121 -50.84 780 20240805 19.74 1333 -29.93 20250113 897 4.12 20250304 1900 -50.84 20241121 780 19.74 20240805 0.00 N 065690 500 70 억 47709 N N 0 N 00 N
5 20250312 130602 57 100.00 KOSDAQ 화학 N N N N N 923 6 2 0.65 11668730 12723 45.97 917 925 900 1192 642 917 917.14 0.34 0 1488 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 130 -1.03 0.22 12 0.09 -899.00 4158.00 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 N 065690 500 70 억 47709 N N 0 N 00 N
6 20250312 120605 57 100.00 KOSDAQ 화학 N N N N N 923 6 2 0.65 7631826 8331 30.10 917 925 900 1192 642 917 916.08 0.34 0 1324 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 130 -1.03 0.22 12 0.06 -899.00 4158.00 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 N 065690 500 70 억 47709 N N 0 N 00 N
7 20250312 110600 57 100.00 KOSDAQ 화학 N N N N N 923 6 2 0.65 7631826 8331 30.10 917 925 900 1192 642 917 916.08 0.34 0 1324 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 130 -1.03 0.22 12 0.06 -899.00 4158.00 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 N 065690 500 70 억 47709 N N 0 N 00 N
8 20250312 100603 57 100.00 KOSDAQ 화학 N N N N N 922 5 2 0.55 6867927 7499 27.10 917 925 900 1192 642 917 915.85 0.34 0 1292 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 130 -1.03 0.22 12 0.05 -899.00 4158.00 1900 20241121 -51.47 780 20240805 18.21 1333 -30.83 20250113 897 2.79 20250304 1900 -51.47 20241121 780 18.21 20240805 0.00 N 065690 500 70 억 47709 N N 0 N 00 N
9 20250312 090605 57 100.00 KOSDAQ 화학 N N N N N 901 -16 5 -1.74 6503819 7103 25.66 917 918 900 1192 642 917 915.64 0.34 0 1087 937 926 919 908 901 923 905 70 275 500 560 1 1 14049331 127 -1.00 0.22 12 0.05 -899.00 4158.00 1900 20241121 -52.58 780 20240805 15.51 1333 -32.41 20250113 897 0.45 20250304 1900 -52.58 20241121 780 15.51 20240805 0.00 N 065690 500 70 억 47709 N N 0 N 00 N
10 20250311 160557 57 100.00 KOSDAQ 화학 N N N N N 917 -13 5 -1.40 25353937 27676 201.29 921 930 912 1209 651 930 916.10 0.34 0 -298 946 938 934 926 922 936 924 70 279 500 570 1 1 14049331 129 -1.02 0.22 12 0.20 -899.00 4158.00 1900 20241121 -51.74 780 20240805 17.56 1333 -31.21 20250113 897 2.23 20250304 1900 -51.74 20241121 780 17.56 20240805 0.00 N 065690 500 70 억 48141 N N 0 N 00 N
11 20250311 150600 57 100.00 KOSDAQ 화학 N N N N N 917 -13 5 -1.40 24437222 26677 194.03 921 930 912 1209 651 930 916.04 0.34 0 165 946 938 934 926 922 936 924 70 279 500 570 1 1 14049331 129 -1.02 0.22 12 0.19 -899.00 4158.00 1900 20241121 -51.74 780 20240805 17.56 1333 -31.21 20250113 897 2.23 20250304 1900 -51.74 20241121 780 17.56 20240805 0.00 N 065690 500 70 억 48141 N N 0 N 00 N
12 20250311 140601 57 100.00 KOSDAQ 화학 N N N N N 918 -12 5 -1.29 22674866 24759 180.08 921 930 912 1209 651 930 915.82 0.34 0 165 946 938 934 926 922 936 924 70 279 500 570 1 1 14049331 129 -1.02 0.22 12 0.18 -899.00 4158.00 1900 20241121 -51.68 780 20240805 17.69 1333 -31.13 20250113 897 2.34 20250304 1900 -51.68 20241121 780 17.69 20240805 0.00 N 065690 500 70 억 48141 N N 0 N 00 N