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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065420/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
20250306,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,239,9,2,3.91,220558099,940241,75.53,230,244,226,299,161,230,234.57,8.43,0,-65907,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,171,-1.82,1.74,12,1.31,-131.00,137.00,423,20240926,-43.50,178,20240704,34.27,315,-24.13,20250224,204,17.16,20250203,423,-43.50,20240926,178,34.27,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,240,10,2,4.35,183839697,788393,63.33,230,240,226,299,161,230,233.18,8.43,0,-75355,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,172,-1.83,1.75,12,1.10,-131.00,137.00,423,20240926,-43.26,178,20240704,34.83,315,-23.81,20250224,204,17.65,20250203,423,-43.26,20240926,178,34.83,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,233,3,2,1.30,139654611,602611,48.41,230,237,226,299,161,230,231.75,8.43,0,-80913,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,167,-1.78,1.70,12,0.84,-131.00,137.00,423,20240926,-44.92,178,20240704,30.90,315,-26.03,20250224,204,14.22,20250203,423,-44.92,20240926,178,30.90,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,232,2,2,0.87,123172931,531597,42.70,230,237,226,299,161,230,231.70,8.43,0,-90962,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,166,-1.77,1.69,12,0.74,-131.00,137.00,423,20240926,-45.15,178,20240704,30.34,315,-26.35,20250224,204,13.73,20250203,423,-45.15,20240926,178,30.34,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,233,3,2,1.30,108144311,466707,37.49,230,237,226,299,161,230,231.72,8.43,0,-108631,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,167,-1.78,1.70,12,0.65,-131.00,137.00,423,20240926,-44.92,178,20240704,30.90,315,-26.03,20250224,204,14.22,20250203,423,-44.92,20240926,178,30.90,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,110547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,0,3,0.00,82021067,353671,28.41,230,235,227,299,161,230,231.91,8.43,0,-102150,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,165,-1.76,1.68,12,0.49,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,315,-26.98,20250224,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,100548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,232,2,2,0.87,69332030,298386,23.97,230,235,227,299,161,230,232.36,8.43,0,-103737,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,166,-1.77,1.69,12,0.42,-131.00,137.00,423,20240926,-45.15,178,20240704,30.34,315,-26.35,20250224,204,13.73,20250203,423,-45.15,20240926,178,30.34,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250306,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,228,-2,5,-0.87,12278626,53540,4.30,230,234,227,299,161,230,229.34,8.43,0,-25224,248,239,230,221,212,243,225,72,69,100,160,1,1,71577299,163,-1.74,1.66,12,0.07,-131.00,137.00,423,20240926,-46.10,178,20240704,28.09,315,-27.62,20250224,204,11.76,20250203,423,-46.10,20240926,178,28.09,20240704,0.00,N,065420,100,71 억,,6034896,N,N,0,N,00,N
20250305,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,8,2,3.60,281302941,1229008,143.41,222,239,221,288,156,222,228.89,8.33,0,75644,237,229,224,216,211,227,214,72,66,100,150,1,1,71577299,165,-1.76,1.68,12,1.72,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,315,-26.98,20250224,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,5962034,N,N,0,N,00,N
20250305,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,8,2,3.60,274359983,1198783,139.89,222,239,221,288,156,222,228.87,8.33,0,61398,237,229,224,216,211,227,214,72,66,100,150,1,1,71577299,165,-1.76,1.68,12,1.67,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,315,-26.98,20250224,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,5962034,N,N,0,N,00,N
20250305,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,8,2,3.60,253221983,1106393,129.11,222,239,221,288,156,222,228.87,8.33,0,4095,237,229,224,216,211,227,214,72,66,100,150,1,1,71577299,165,-1.76,1.68,12,1.55,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,315,-26.98,20250224,204,12.75,20250203,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,5962034,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 20250306 160550 57 100.00 KOSDAQ 화학 N N N N N 239 9 2 3.91 220558099 940241 75.53 230 244 226 299 161 230 234.57 8.43 0 -65907 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 171 -1.82 1.74 12 1.31 -131.00 137.00 423 20240926 -43.50 178 20240704 34.27 315 -24.13 20250224 204 17.16 20250203 423 -43.50 20240926 178 34.27 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
3 20250306 150549 57 100.00 KOSDAQ 화학 N N N N N 240 10 2 4.35 183839697 788393 63.33 230 240 226 299 161 230 233.18 8.43 0 -75355 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 172 -1.83 1.75 12 1.10 -131.00 137.00 423 20240926 -43.26 178 20240704 34.83 315 -23.81 20250224 204 17.65 20250203 423 -43.26 20240926 178 34.83 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
4 20250306 140548 57 100.00 KOSDAQ 화학 N N N N N 233 3 2 1.30 139654611 602611 48.41 230 237 226 299 161 230 231.75 8.43 0 -80913 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 167 -1.78 1.70 12 0.84 -131.00 137.00 423 20240926 -44.92 178 20240704 30.90 315 -26.03 20250224 204 14.22 20250203 423 -44.92 20240926 178 30.90 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
5 20250306 130550 57 100.00 KOSDAQ 화학 N N N N N 232 2 2 0.87 123172931 531597 42.70 230 237 226 299 161 230 231.70 8.43 0 -90962 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 166 -1.77 1.69 12 0.74 -131.00 137.00 423 20240926 -45.15 178 20240704 30.34 315 -26.35 20250224 204 13.73 20250203 423 -45.15 20240926 178 30.34 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
6 20250306 120549 57 100.00 KOSDAQ 화학 N N N N N 233 3 2 1.30 108144311 466707 37.49 230 237 226 299 161 230 231.72 8.43 0 -108631 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 167 -1.78 1.70 12 0.65 -131.00 137.00 423 20240926 -44.92 178 20240704 30.90 315 -26.03 20250224 204 14.22 20250203 423 -44.92 20240926 178 30.90 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
7 20250306 110547 57 100.00 KOSDAQ 화학 N N N N N 230 0 3 0.00 82021067 353671 28.41 230 235 227 299 161 230 231.91 8.43 0 -102150 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 165 -1.76 1.68 12 0.49 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 315 -26.98 20250224 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
8 20250306 100548 57 100.00 KOSDAQ 화학 N N N N N 232 2 2 0.87 69332030 298386 23.97 230 235 227 299 161 230 232.36 8.43 0 -103737 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 166 -1.77 1.69 12 0.42 -131.00 137.00 423 20240926 -45.15 178 20240704 30.34 315 -26.35 20250224 204 13.73 20250203 423 -45.15 20240926 178 30.34 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
9 20250306 090552 57 100.00 KOSDAQ 화학 N N N N N 228 -2 5 -0.87 12278626 53540 4.30 230 234 227 299 161 230 229.34 8.43 0 -25224 248 239 230 221 212 243 225 72 69 100 160 1 1 71577299 163 -1.74 1.66 12 0.07 -131.00 137.00 423 20240926 -46.10 178 20240704 28.09 315 -27.62 20250224 204 11.76 20250203 423 -46.10 20240926 178 28.09 20240704 0.00 N 065420 100 71 억 6034896 N N 0 N 00 N
10 20250305 160544 57 100.00 KOSDAQ 화학 N N N N N 230 8 2 3.60 281302941 1229008 143.41 222 239 221 288 156 222 228.89 8.33 0 75644 237 229 224 216 211 227 214 72 66 100 150 1 1 71577299 165 -1.76 1.68 12 1.72 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 315 -26.98 20250224 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 5962034 N N 0 N 00 N
11 20250305 150545 57 100.00 KOSDAQ 화학 N N N N N 230 8 2 3.60 274359983 1198783 139.89 222 239 221 288 156 222 228.87 8.33 0 61398 237 229 224 216 211 227 214 72 66 100 150 1 1 71577299 165 -1.76 1.68 12 1.67 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 315 -26.98 20250224 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 5962034 N N 0 N 00 N
12 20250305 140544 57 100.00 KOSDAQ 화학 N N N N N 230 8 2 3.60 253221983 1106393 129.11 222 239 221 288 156 222 228.87 8.33 0 4095 237 229 224 216 211 227 214 72 66 100 150 1 1 71577299 165 -1.76 1.68 12 1.55 -131.00 137.00 423 20240926 -45.63 178 20240704 29.21 315 -26.98 20250224 204 12.75 20250203 423 -45.63 20240926 178 29.21 20240704 0.00 N 065420 100 71 억 5962034 N N 0 N 00 N