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
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
20250306,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,36,2,3.84,33598821,34607,135.62,961,998,956,1218,656,937,970.87,0.39,0,-3891,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,137,-1.08,0.23,12,0.25,-899.00,4158.00,1900,20241121,-48.79,780,20240805,24.74,1333,-27.01,20250113,897,8.47,20250304,1900,-48.79,20241121,780,24.74,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,40,2,4.27,28879451,29785,116.72,961,998,956,1218,656,937,969.60,0.39,0,-3905,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,137,-1.09,0.23,12,0.21,-899.00,4158.00,1900,20241121,-48.58,780,20240805,25.26,1333,-26.71,20250113,897,8.92,20250304,1900,-48.58,20241121,780,25.26,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,42,2,4.48,27496277,28363,111.15,961,998,956,1218,656,937,969.44,0.39,0,-3671,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,138,-1.09,0.24,12,0.20,-899.00,4158.00,1900,20241121,-48.47,780,20240805,25.51,1333,-26.56,20250113,897,9.14,20250304,1900,-48.47,20241121,780,25.51,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,971,34,2,3.63,19343997,19997,78.36,961,998,956,1218,656,937,967.34,0.39,0,-1998,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,136,-1.08,0.23,12,0.14,-899.00,4158.00,1900,20241121,-48.89,780,20240805,24.49,1333,-27.16,20250113,897,8.25,20250304,1900,-48.89,20241121,780,24.49,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,120552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,37,2,3.95,15564787,16108,63.12,961,998,956,1218,656,937,966.28,0.39,0,-1654,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,137,-1.08,0.23,12,0.11,-899.00,4158.00,1900,20241121,-48.74,780,20240805,24.87,1333,-26.93,20250113,897,8.58,20250304,1900,-48.74,20241121,780,24.87,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,110549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,23,2,2.45,12260304,12701,49.77,961,980,956,1218,656,937,965.30,0.39,0,-2329,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,135,-1.07,0.23,12,0.09,-899.00,4158.00,1900,20241121,-49.47,780,20240805,23.08,1333,-27.98,20250113,897,7.02,20250304,1900,-49.47,20241121,780,23.08,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,29,2,3.09,7578980,7859,30.80,961,980,956,1218,656,937,964.37,0.39,0,-2203,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,136,-1.07,0.23,12,0.06,-899.00,4158.00,1900,20241121,-49.16,780,20240805,23.85,1333,-27.53,20250113,897,7.69,20250304,1900,-49.16,20241121,780,23.85,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250306,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,43,2,4.59,2746968,2834,11.11,961,980,956,1218,656,937,969.29,0.39,0,-477,986,961,931,906,876,974,919,70,281,500,580,1,1,14049331,138,-1.09,0.24,12,0.02,-899.00,4158.00,1900,20241121,-48.42,780,20240805,25.64,1333,-26.48,20250113,897,9.25,20250304,1900,-48.42,20241121,780,25.64,20240805,0.00,N,065690,500,70 억,,55340,N,N,0,N,00,N
20250305,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,32,2,3.54,23628730,25518,106.06,905,956,901,1176,634,905,925.96,0.38,0,1711,938,921,909,892,880,915,886,70,271,500,560,1,1,14049331,132,-1.04,0.23,12,0.18,-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,,53666,N,N,0,N,00,N
20250305,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,33,2,3.65,15830618,17199,71.48,905,956,901,1176,634,905,920.44,0.38,0,1496,938,921,909,892,880,915,886,70,271,500,560,1,1,14049331,132,-1.04,0.23,12,0.12,-899.00,4158.00,1900,20241121,-50.63,780,20240805,20.26,1333,-29.63,20250113,897,4.57,20250304,1900,-50.63,20241121,780,20.26,20240805,0.00,N,065690,500,70 억,,53666,N,N,0,N,00,N
20250305,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,31,2,3.43,15724759,17086,71.01,905,956,901,1176,634,905,920.33,0.38,0,1469,938,921,909,892,880,915,886,70,271,500,560,1,1,14049331,132,-1.04,0.23,12,0.12,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,897,4.35,20250304,1900,-50.74,20241121,780,20.00,20240805,0.00,N,065690,500,70 억,,53666,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 160553 57 100.00 KOSDAQ 화학 N N N N N 973 36 2 3.84 33598821 34607 135.62 961 998 956 1218 656 937 970.87 0.39 0 -3891 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 137 -1.08 0.23 12 0.25 -899.00 4158.00 1900 20241121 -48.79 780 20240805 24.74 1333 -27.01 20250113 897 8.47 20250304 1900 -48.79 20241121 780 24.74 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
3 20250306 150552 57 100.00 KOSDAQ 화학 N N N N N 977 40 2 4.27 28879451 29785 116.72 961 998 956 1218 656 937 969.60 0.39 0 -3905 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 137 -1.09 0.23 12 0.21 -899.00 4158.00 1900 20241121 -48.58 780 20240805 25.26 1333 -26.71 20250113 897 8.92 20250304 1900 -48.58 20241121 780 25.26 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
4 20250306 140551 57 100.00 KOSDAQ 화학 N N N N N 979 42 2 4.48 27496277 28363 111.15 961 998 956 1218 656 937 969.44 0.39 0 -3671 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 138 -1.09 0.24 12 0.20 -899.00 4158.00 1900 20241121 -48.47 780 20240805 25.51 1333 -26.56 20250113 897 9.14 20250304 1900 -48.47 20241121 780 25.51 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
5 20250306 130553 57 100.00 KOSDAQ 화학 N N N N N 971 34 2 3.63 19343997 19997 78.36 961 998 956 1218 656 937 967.34 0.39 0 -1998 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 136 -1.08 0.23 12 0.14 -899.00 4158.00 1900 20241121 -48.89 780 20240805 24.49 1333 -27.16 20250113 897 8.25 20250304 1900 -48.89 20241121 780 24.49 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
6 20250306 120552 57 100.00 KOSDAQ 화학 N N N N N 974 37 2 3.95 15564787 16108 63.12 961 998 956 1218 656 937 966.28 0.39 0 -1654 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 137 -1.08 0.23 12 0.11 -899.00 4158.00 1900 20241121 -48.74 780 20240805 24.87 1333 -26.93 20250113 897 8.58 20250304 1900 -48.74 20241121 780 24.87 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
7 20250306 110549 57 100.00 KOSDAQ 화학 N N N N N 960 23 2 2.45 12260304 12701 49.77 961 980 956 1218 656 937 965.30 0.39 0 -2329 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 135 -1.07 0.23 12 0.09 -899.00 4158.00 1900 20241121 -49.47 780 20240805 23.08 1333 -27.98 20250113 897 7.02 20250304 1900 -49.47 20241121 780 23.08 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
8 20250306 100551 57 100.00 KOSDAQ 화학 N N N N N 966 29 2 3.09 7578980 7859 30.80 961 980 956 1218 656 937 964.37 0.39 0 -2203 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 136 -1.07 0.23 12 0.06 -899.00 4158.00 1900 20241121 -49.16 780 20240805 23.85 1333 -27.53 20250113 897 7.69 20250304 1900 -49.16 20241121 780 23.85 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
9 20250306 090555 57 100.00 KOSDAQ 화학 N N N N N 980 43 2 4.59 2746968 2834 11.11 961 980 956 1218 656 937 969.29 0.39 0 -477 986 961 931 906 876 974 919 70 281 500 580 1 1 14049331 138 -1.09 0.24 12 0.02 -899.00 4158.00 1900 20241121 -48.42 780 20240805 25.64 1333 -26.48 20250113 897 9.25 20250304 1900 -48.42 20241121 780 25.64 20240805 0.00 N 065690 500 70 억 55340 N N 0 N 00 N
10 20250305 160546 57 100.00 KOSDAQ 화학 N N N N N 937 32 2 3.54 23628730 25518 106.06 905 956 901 1176 634 905 925.96 0.38 0 1711 938 921 909 892 880 915 886 70 271 500 560 1 1 14049331 132 -1.04 0.23 12 0.18 -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 53666 N N 0 N 00 N
11 20250305 150548 57 100.00 KOSDAQ 화학 N N N N N 938 33 2 3.65 15830618 17199 71.48 905 956 901 1176 634 905 920.44 0.38 0 1496 938 921 909 892 880 915 886 70 271 500 560 1 1 14049331 132 -1.04 0.23 12 0.12 -899.00 4158.00 1900 20241121 -50.63 780 20240805 20.26 1333 -29.63 20250113 897 4.57 20250304 1900 -50.63 20241121 780 20.26 20240805 0.00 N 065690 500 70 억 53666 N N 0 N 00 N
12 20250305 140546 57 100.00 KOSDAQ 화학 N N N N N 936 31 2 3.43 15724759 17086 71.01 905 956 901 1176 634 905 920.33 0.38 0 1469 938 921 909 892 880 915 886 70 271 500 560 1 1 14049331 132 -1.04 0.23 12 0.12 -899.00 4158.00 1900 20241121 -50.74 780 20240805 20.00 1333 -29.78 20250113 897 4.35 20250304 1900 -50.74 20241121 780 20.00 20240805 0.00 N 065690 500 70 억 53666 N N 0 N 00 N