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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,6,2,0.63,18165905,19159,204.06,936,975,922,1241,669,955,948.02,0.41,0,-209,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,135,-1.07,0.23,12,0.14,-899.00,4158.00,1900,20241121,-49.42,780,20240805,23.21,1333,-27.91,20250113,897,7.13,20250304,1900,-49.42,20241121,780,23.21,20240805,0.00,N,065690,500,70 억,,57425,N,N,0,N,00,N
20250321,150616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,20,2,2.09,16469511,17400,185.32,936,975,922,1241,669,955,946.52,0.41,0,-298,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,137,-1.08,0.23,12,0.12,-899.00,4158.00,1900,20241121,-48.68,780,20240805,25.00,1333,-26.86,20250113,897,8.70,20250304,1900,-48.68,20241121,780,25.00,20240805,0.00,N,065690,500,70 억,,57425,N,N,0,N,00,N
20250321,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-15,5,-1.57,4219742,4520,48.14,936,943,922,1241,669,955,933.57,0.41,0,-69,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,132,-1.05,0.23,12,0.03,-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,,57425,N,N,0,N,00,N
20250321,130617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,-12,5,-1.26,3281622,3522,37.51,936,943,922,1241,669,955,931.75,0.41,0,-65,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,132,-1.05,0.23,12,0.03,-899.00,4158.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,897,5.13,20250304,1900,-50.37,20241121,780,20.90,20240805,0.00,N,065690,500,70 억,,57425,N,N,0,N,00,N
20250321,120618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,-12,5,-1.26,3233529,3471,36.97,936,943,922,1241,669,955,931.58,0.41,0,-65,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,132,-1.05,0.23,12,0.02,-899.00,4158.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,897,5.13,20250304,1900,-50.37,20241121,780,20.90,20240805,0.00,N,065690,500,70 억,,57425,N,N,0,N,00,N
20250321,110617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,-18,5,-1.88,3063819,3291,35.05,936,943,922,1241,669,955,930.97,0.41,0,-50,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,132,-1.04,0.23,12,0.02,-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,,57425,N,N,0,N,00,N
20250321,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,-12,5,-1.26,2913548,3130,33.34,936,943,922,1241,669,955,930.85,0.41,0,-50,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,132,-1.05,0.23,12,0.02,-899.00,4158.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,897,5.13,20250304,1900,-50.37,20241121,780,20.90,20240805,0.00,N,065690,500,70 억,,57425,N,N,0,N,00,N
20250321,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-19,5,-1.99,590616,631,6.72,936,936,936,1241,669,955,936.00,0.41,0,-92,972,963,948,939,924,968,944,70,286,500,590,1,1,14049331,132,-1.04,0.23,12,0.00,-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,,57425,N,N,0,N,00,N
20250320,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,13,2,1.38,8868965,9389,68.42,942,957,933,1224,660,942,944.59,0.41,0,185,981,961,938,918,895,971,928,70,282,500,580,1,1,14049331,134,-1.06,0.23,12,0.07,-899.00,4158.00,1900,20241121,-49.74,780,20240805,22.44,1333,-28.36,20250113,897,6.47,20250304,1900,-49.74,20241121,780,22.44,20240805,0.00,N,065690,500,70 억,,57368,N,N,0,N,00,N
20250320,150616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,954,12,2,1.27,7706713,8171,59.54,942,957,933,1224,660,942,943.18,0.41,0,487,981,961,938,918,895,971,928,70,282,500,580,1,1,14049331,134,-1.06,0.23,12,0.06,-899.00,4158.00,1900,20241121,-49.79,780,20240805,22.31,1333,-28.43,20250113,897,6.35,20250304,1900,-49.79,20241121,780,22.31,20240805,0.00,N,065690,500,70 억,,57368,N,N,0,N,00,N
20250320,140619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,1,2,0.11,7161259,7594,55.34,942,957,933,1224,660,942,943.02,0.41,0,368,981,961,938,918,895,971,928,70,282,500,580,1,1,14049331,132,-1.05,0.23,12,0.05,-899.00,4158.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,897,5.13,20250304,1900,-50.37,20241121,780,20.90,20240805,0.00,N,065690,500,70 억,,57368,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 20250321 160633 57 100.00 KOSDAQ 화학 N N N N N 961 6 2 0.63 18165905 19159 204.06 936 975 922 1241 669 955 948.02 0.41 0 -209 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 135 -1.07 0.23 12 0.14 -899.00 4158.00 1900 20241121 -49.42 780 20240805 23.21 1333 -27.91 20250113 897 7.13 20250304 1900 -49.42 20241121 780 23.21 20240805 0.00 N 065690 500 70 억 57425 N N 0 N 00 N
3 20250321 150616 57 100.00 KOSDAQ 화학 N N N N N 975 20 2 2.09 16469511 17400 185.32 936 975 922 1241 669 955 946.52 0.41 0 -298 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 137 -1.08 0.23 12 0.12 -899.00 4158.00 1900 20241121 -48.68 780 20240805 25.00 1333 -26.86 20250113 897 8.70 20250304 1900 -48.68 20241121 780 25.00 20240805 0.00 N 065690 500 70 억 57425 N N 0 N 00 N
4 20250321 140617 57 100.00 KOSDAQ 화학 N N N N N 940 -15 5 -1.57 4219742 4520 48.14 936 943 922 1241 669 955 933.57 0.41 0 -69 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 132 -1.05 0.23 12 0.03 -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 57425 N N 0 N 00 N
5 20250321 130617 57 100.00 KOSDAQ 화학 N N N N N 943 -12 5 -1.26 3281622 3522 37.51 936 943 922 1241 669 955 931.75 0.41 0 -65 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 132 -1.05 0.23 12 0.03 -899.00 4158.00 1900 20241121 -50.37 780 20240805 20.90 1333 -29.26 20250113 897 5.13 20250304 1900 -50.37 20241121 780 20.90 20240805 0.00 N 065690 500 70 억 57425 N N 0 N 00 N
6 20250321 120618 57 100.00 KOSDAQ 화학 N N N N N 943 -12 5 -1.26 3233529 3471 36.97 936 943 922 1241 669 955 931.58 0.41 0 -65 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 132 -1.05 0.23 12 0.02 -899.00 4158.00 1900 20241121 -50.37 780 20240805 20.90 1333 -29.26 20250113 897 5.13 20250304 1900 -50.37 20241121 780 20.90 20240805 0.00 N 065690 500 70 억 57425 N N 0 N 00 N
7 20250321 110617 57 100.00 KOSDAQ 화학 N N N N N 937 -18 5 -1.88 3063819 3291 35.05 936 943 922 1241 669 955 930.97 0.41 0 -50 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 132 -1.04 0.23 12 0.02 -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 57425 N N 0 N 00 N
8 20250321 100618 57 100.00 KOSDAQ 화학 N N N N N 943 -12 5 -1.26 2913548 3130 33.34 936 943 922 1241 669 955 930.85 0.41 0 -50 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 132 -1.05 0.23 12 0.02 -899.00 4158.00 1900 20241121 -50.37 780 20240805 20.90 1333 -29.26 20250113 897 5.13 20250304 1900 -50.37 20241121 780 20.90 20240805 0.00 N 065690 500 70 억 57425 N N 0 N 00 N
9 20250321 090621 57 100.00 KOSDAQ 화학 N N N N N 936 -19 5 -1.99 590616 631 6.72 936 936 936 1241 669 955 936.00 0.41 0 -92 972 963 948 939 924 968 944 70 286 500 590 1 1 14049331 132 -1.04 0.23 12 0.00 -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 57425 N N 0 N 00 N
10 20250320 160910 57 100.00 KOSDAQ 화학 N N N N N 955 13 2 1.38 8868965 9389 68.42 942 957 933 1224 660 942 944.59 0.41 0 185 981 961 938 918 895 971 928 70 282 500 580 1 1 14049331 134 -1.06 0.23 12 0.07 -899.00 4158.00 1900 20241121 -49.74 780 20240805 22.44 1333 -28.36 20250113 897 6.47 20250304 1900 -49.74 20241121 780 22.44 20240805 0.00 N 065690 500 70 억 57368 N N 0 N 00 N
11 20250320 150616 57 100.00 KOSDAQ 화학 N N N N N 954 12 2 1.27 7706713 8171 59.54 942 957 933 1224 660 942 943.18 0.41 0 487 981 961 938 918 895 971 928 70 282 500 580 1 1 14049331 134 -1.06 0.23 12 0.06 -899.00 4158.00 1900 20241121 -49.79 780 20240805 22.31 1333 -28.43 20250113 897 6.35 20250304 1900 -49.79 20241121 780 22.31 20240805 0.00 N 065690 500 70 억 57368 N N 0 N 00 N
12 20250320 140619 57 100.00 KOSDAQ 화학 N N N N N 943 1 2 0.11 7161259 7594 55.34 942 957 933 1224 660 942 943.02 0.41 0 368 981 961 938 918 895 971 928 70 282 500 580 1 1 14049331 132 -1.05 0.23 12 0.05 -899.00 4158.00 1900 20241121 -50.37 780 20240805 20.90 1333 -29.26 20250113 897 5.13 20250304 1900 -50.37 20241121 780 20.90 20240805 0.00 N 065690 500 70 억 57368 N N 0 N 00 N