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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-1,5,-0.11,9448170,10139,44.83,926,980,924,1202,648,925,931.86,0.39,0,-554,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250318,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-1,5,-0.11,9131932,9797,43.32,926,980,924,1202,648,925,932.12,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.37,780,20240805,18.46,1333,-30.68,20250113,897,3.01,20250304,1900,-51.37,20241121,780,18.46,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250318,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,9,2,0.97,8859168,9503,42.02,926,980,925,1202,648,925,932.25,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,131,-1.04,0.22,12,0.07,-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,,54204,N,N,0,N,00,N
20250318,130612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,2,2,0.22,8788709,9427,41.68,926,980,925,1202,648,925,932.29,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.21,780,20240805,18.85,1333,-30.46,20250113,897,3.34,20250304,1900,-51.21,20241121,780,18.85,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250318,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,15,2,1.62,8366912,8972,39.67,926,980,925,1202,648,925,932.56,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,132,-1.05,0.23,12,0.06,-899.00,4158.00,1900,20241121,-50.53,780,20240805,20.51,1333,-29.48,20250113,897,4.79,20250304,1900,-50.53,20241121,780,20.51,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250318,110611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,15,2,1.62,8366912,8972,39.67,926,980,925,1202,648,925,932.56,0.39,0,-584,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,132,-1.05,0.23,12,0.06,-899.00,4158.00,1900,20241121,-50.53,780,20240805,20.51,1333,-29.48,20250113,897,4.79,20250304,1900,-50.53,20241121,780,20.51,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250318,100614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,12,2,1.30,5669315,6090,26.93,926,980,925,1202,648,925,930.92,0.39,0,-410,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,132,-1.04,0.23,12,0.04,-899.00,4158.00,1900,20241121,-50.68,780,20240805,20.13,1333,-29.71,20250113,897,4.46,20250304,1900,-50.68,20241121,780,20.13,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250318,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,0,3,0.00,1683582,1820,8.05,926,926,925,1202,648,925,925.05,0.39,0,-297,961,942,929,910,897,936,904,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.01,-899.00,4158.00,1900,20241121,-51.32,780,20240805,18.59,1333,-30.61,20250113,897,3.12,20250304,1900,-51.32,20241121,780,18.59,20240805,0.00,N,065690,500,70 억,,54204,N,N,0,N,00,N
20250317,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,1,2,0.11,21018625,22616,82.68,943,948,916,1201,647,924,929.37,0.39,0,29,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.16,-899.00,4158.00,1900,20241121,-51.32,780,20240805,18.59,1333,-30.61,20250113,897,3.12,20250304,1900,-51.32,20241121,780,18.59,20240805,0.00,N,065690,500,70 억,,54203,N,N,0,N,00,N
20250317,150610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-2,5,-0.22,15333384,16585,60.63,943,943,916,1201,647,924,924.53,0.39,0,119,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.12,-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,,54203,N,N,0,N,00,N
20250317,140612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-4,5,-0.43,10198899,11024,40.30,943,943,916,1201,647,924,925.15,0.39,0,891,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,129,-1.02,0.22,12,0.08,-899.00,4158.00,1900,20241121,-51.58,780,20240805,17.95,1333,-30.98,20250113,897,2.56,20250304,1900,-51.58,20241121,780,17.95,20240805,0.00,N,065690,500,70 억,,54203,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 20250318 160612 57 100.00 KOSDAQ 화학 N N N N N 924 -1 5 -0.11 9448170 10139 44.83 926 980 924 1202 648 925 931.86 0.39 0 -554 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.07 -899.00 4158.00 1900 20241121 -51.37 780 20240805 18.46 1333 -30.68 20250113 897 3.01 20250304 1900 -51.37 20241121 780 18.46 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
3 20250318 150615 57 100.00 KOSDAQ 화학 N N N N N 924 -1 5 -0.11 9131932 9797 43.32 926 980 924 1202 648 925 932.12 0.39 0 -584 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.07 -899.00 4158.00 1900 20241121 -51.37 780 20240805 18.46 1333 -30.68 20250113 897 3.01 20250304 1900 -51.37 20241121 780 18.46 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
4 20250318 140613 57 100.00 KOSDAQ 화학 N N N N N 934 9 2 0.97 8859168 9503 42.02 926 980 925 1202 648 925 932.25 0.39 0 -584 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 131 -1.04 0.22 12 0.07 -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 54204 N N 0 N 00 N
5 20250318 130612 57 100.00 KOSDAQ 화학 N N N N N 927 2 2 0.22 8788709 9427 41.68 926 980 925 1202 648 925 932.29 0.39 0 -584 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.07 -899.00 4158.00 1900 20241121 -51.21 780 20240805 18.85 1333 -30.46 20250113 897 3.34 20250304 1900 -51.21 20241121 780 18.85 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
6 20250318 120613 57 100.00 KOSDAQ 화학 N N N N N 940 15 2 1.62 8366912 8972 39.67 926 980 925 1202 648 925 932.56 0.39 0 -584 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 132 -1.05 0.23 12 0.06 -899.00 4158.00 1900 20241121 -50.53 780 20240805 20.51 1333 -29.48 20250113 897 4.79 20250304 1900 -50.53 20241121 780 20.51 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
7 20250318 110611 57 100.00 KOSDAQ 화학 N N N N N 940 15 2 1.62 8366912 8972 39.67 926 980 925 1202 648 925 932.56 0.39 0 -584 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 132 -1.05 0.23 12 0.06 -899.00 4158.00 1900 20241121 -50.53 780 20240805 20.51 1333 -29.48 20250113 897 4.79 20250304 1900 -50.53 20241121 780 20.51 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
8 20250318 100614 57 100.00 KOSDAQ 화학 N N N N N 937 12 2 1.30 5669315 6090 26.93 926 980 925 1202 648 925 930.92 0.39 0 -410 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 132 -1.04 0.23 12 0.04 -899.00 4158.00 1900 20241121 -50.68 780 20240805 20.13 1333 -29.71 20250113 897 4.46 20250304 1900 -50.68 20241121 780 20.13 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
9 20250318 090615 57 100.00 KOSDAQ 화학 N N N N N 925 0 3 0.00 1683582 1820 8.05 926 926 925 1202 648 925 925.05 0.39 0 -297 961 942 929 910 897 936 904 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.01 -899.00 4158.00 1900 20241121 -51.32 780 20240805 18.59 1333 -30.61 20250113 897 3.12 20250304 1900 -51.32 20241121 780 18.59 20240805 0.00 N 065690 500 70 억 54204 N N 0 N 00 N
10 20250317 160611 57 100.00 KOSDAQ 화학 N N N N N 925 1 2 0.11 21018625 22616 82.68 943 948 916 1201 647 924 929.37 0.39 0 29 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.16 -899.00 4158.00 1900 20241121 -51.32 780 20240805 18.59 1333 -30.61 20250113 897 3.12 20250304 1900 -51.32 20241121 780 18.59 20240805 0.00 N 065690 500 70 억 54203 N N 0 N 00 N
11 20250317 150610 57 100.00 KOSDAQ 화학 N N N N N 922 -2 5 -0.22 15333384 16585 60.63 943 943 916 1201 647 924 924.53 0.39 0 119 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.12 -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 54203 N N 0 N 00 N
12 20250317 140612 57 100.00 KOSDAQ 화학 N N N N N 920 -4 5 -0.43 10198899 11024 40.30 943 943 916 1201 647 924 925.15 0.39 0 891 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 129 -1.02 0.22 12 0.08 -899.00 4158.00 1900 20241121 -51.58 780 20240805 17.95 1333 -30.98 20250113 897 2.56 20250304 1900 -51.58 20241121 780 17.95 20240805 0.00 N 065690 500 70 억 54203 N N 0 N 00 N