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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-4,5,-0.43,9106811,9837,35.96,943,943,916,1201,647,924,925.77,0.39,0,1329,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,129,-1.02,0.22,12,0.07,-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
20250317,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-8,5,-0.87,9105891,9836,35.96,943,943,916,1201,647,924,925.77,0.39,0,1329,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,129,-1.02,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.79,780,20240805,17.44,1333,-31.28,20250113,897,2.12,20250304,1900,-51.79,20241121,780,17.44,20240805,0.00,N,065690,500,70 억,,54203,N,N,0,N,00,N
20250317,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-6,5,-0.65,8628766,9316,34.06,943,943,918,1201,647,924,926.23,0.39,0,1060,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,129,-1.02,0.22,12,0.07,-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,,54203,N,N,0,N,00,N
20250317,100611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,0,3,0.00,7252826,7819,28.58,943,943,924,1201,647,924,927.59,0.39,0,1230,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.06,-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,,54203,N,N,0,N,00,N
20250317,090611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,4,2,0.43,2007914,2153,7.87,943,943,928,1201,647,924,932.61,0.39,0,879,950,937,927,914,904,943,920,70,277,500,570,1,1,14049331,130,-1.03,0.22,12,0.02,-899.00,4158.00,1900,20241121,-51.16,780,20240805,18.97,1333,-30.38,20250113,897,3.46,20250304,1900,-51.16,20241121,780,18.97,20240805,0.00,N,065690,500,70 억,,54203,N,N,0,N,00,N
20250314,160609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,7,2,0.76,25311419,27355,297.92,917,940,917,1192,642,917,925.29,0.37,0,1946,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,130,-1.03,0.22,12,0.19,-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,,52346,N,N,0,N,00,N
20250314,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,12,2,1.31,22808844,24650,268.46,917,940,917,1192,642,917,925.31,0.37,0,1397,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,131,-1.03,0.22,12,0.18,-899.00,4158.00,1900,20241121,-51.11,780,20240805,19.10,1333,-30.31,20250113,897,3.57,20250304,1900,-51.11,20241121,780,19.10,20240805,0.00,N,065690,500,70 억,,52346,N,N,0,N,00,N
20250314,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,2,2,0.22,21017442,22707,247.30,917,940,917,1192,642,917,925.59,0.37,0,1191,953,934,923,904,893,944,914,70,275,500,560,1,1,14049331,129,-1.02,0.22,12,0.16,-899.00,4158.00,1900,20241121,-51.63,780,20240805,17.82,1333,-31.06,20250113,897,2.45,20250304,1900,-51.63,20241121,780,17.82,20240805,0.00,N,065690,500,70 억,,52346,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 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
3 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
4 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
5 20250317 130610 57 100.00 KOSDAQ 화학 N N N N N 920 -4 5 -0.43 9106811 9837 35.96 943 943 916 1201 647 924 925.77 0.39 0 1329 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 129 -1.02 0.22 12 0.07 -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
6 20250317 120610 57 100.00 KOSDAQ 화학 N N N N N 916 -8 5 -0.87 9105891 9836 35.96 943 943 916 1201 647 924 925.77 0.39 0 1329 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 129 -1.02 0.22 12 0.07 -899.00 4158.00 1900 20241121 -51.79 780 20240805 17.44 1333 -31.28 20250113 897 2.12 20250304 1900 -51.79 20241121 780 17.44 20240805 0.00 N 065690 500 70 억 54203 N N 0 N 00 N
7 20250317 110612 57 100.00 KOSDAQ 화학 N N N N N 918 -6 5 -0.65 8628766 9316 34.06 943 943 918 1201 647 924 926.23 0.39 0 1060 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 129 -1.02 0.22 12 0.07 -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 54203 N N 0 N 00 N
8 20250317 100611 57 100.00 KOSDAQ 화학 N N N N N 924 0 3 0.00 7252826 7819 28.58 943 943 924 1201 647 924 927.59 0.39 0 1230 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.06 -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 54203 N N 0 N 00 N
9 20250317 090611 57 100.00 KOSDAQ 화학 N N N N N 928 4 2 0.43 2007914 2153 7.87 943 943 928 1201 647 924 932.61 0.39 0 879 950 937 927 914 904 943 920 70 277 500 570 1 1 14049331 130 -1.03 0.22 12 0.02 -899.00 4158.00 1900 20241121 -51.16 780 20240805 18.97 1333 -30.38 20250113 897 3.46 20250304 1900 -51.16 20241121 780 18.97 20240805 0.00 N 065690 500 70 억 54203 N N 0 N 00 N
10 20250314 160609 57 100.00 KOSDAQ 화학 N N N N N 924 7 2 0.76 25311419 27355 297.92 917 940 917 1192 642 917 925.29 0.37 0 1946 953 934 923 904 893 944 914 70 275 500 560 1 1 14049331 130 -1.03 0.22 12 0.19 -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 52346 N N 0 N 00 N
11 20250314 150613 57 100.00 KOSDAQ 화학 N N N N N 929 12 2 1.31 22808844 24650 268.46 917 940 917 1192 642 917 925.31 0.37 0 1397 953 934 923 904 893 944 914 70 275 500 560 1 1 14049331 131 -1.03 0.22 12 0.18 -899.00 4158.00 1900 20241121 -51.11 780 20240805 19.10 1333 -30.31 20250113 897 3.57 20250304 1900 -51.11 20241121 780 19.10 20240805 0.00 N 065690 500 70 억 52346 N N 0 N 00 N
12 20250314 140609 57 100.00 KOSDAQ 화학 N N N N N 919 2 2 0.22 21017442 22707 247.30 917 940 917 1192 642 917 925.59 0.37 0 1191 953 934 923 904 893 944 914 70 275 500 560 1 1 14049331 129 -1.02 0.22 12 0.16 -899.00 4158.00 1900 20241121 -51.63 780 20240805 17.82 1333 -31.06 20250113 897 2.45 20250304 1900 -51.63 20241121 780 17.82 20240805 0.00 N 065690 500 70 억 52346 N N 0 N 00 N