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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-37,5,-3.80,66773342,71222,205.80,973,981,905,1264,682,973,937.54,0.37,0,-2132,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.51,-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,,51435,N,N,0,N,00,N
20250307,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-34,5,-3.49,63710444,67953,196.35,973,981,905,1264,682,973,937.57,0.37,0,-311,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.48,-899.00,4158.00,1900,20241121,-50.58,780,20240805,20.38,1333,-29.56,20250113,897,4.68,20250304,1900,-50.58,20241121,780,20.38,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N
20250307,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,-18,5,-1.85,61956385,66082,190.94,973,981,905,1264,682,973,937.57,0.37,0,-51,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,134,-1.06,0.23,12,0.47,-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,,51435,N,N,0,N,00,N
20250307,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-1,5,-0.10,61371406,65470,189.18,973,981,905,1264,682,973,937.40,0.37,0,-16,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,137,-1.08,0.23,12,0.47,-899.00,4158.00,1900,20241121,-48.84,780,20240805,24.62,1333,-27.08,20250113,897,8.36,20250304,1900,-48.84,20241121,780,24.62,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N
20250307,120557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-56,5,-5.76,47538707,50849,146.93,973,981,905,1264,682,973,934.90,0.37,0,1638,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,129,-1.02,0.22,12,0.36,-899.00,4158.00,1900,20241121,-51.74,780,20240805,17.56,1333,-31.21,20250113,897,2.23,20250304,1900,-51.74,20241121,780,17.56,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N
20250307,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-65,5,-6.68,40488452,43189,124.79,973,981,905,1264,682,973,937.47,0.37,0,1239,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,128,-1.01,0.22,12,0.31,-899.00,4158.00,1900,20241121,-52.21,780,20240805,16.41,1333,-31.88,20250113,897,1.23,20250304,1900,-52.21,20241121,780,16.41,20240805,0.00,N,065690,500,70 억,,51435,N,N,0,N,00,N
20250307,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-37,5,-3.80,17040822,17577,50.79,973,981,936,1264,682,973,969.50,0.37,0,-1609,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,132,-1.04,0.23,12,0.13,-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,,51435,N,N,0,N,00,N
20250307,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-13,5,-1.34,6676403,6876,19.87,973,975,959,1264,682,973,970.97,0.37,0,570,1017,994,975,952,933,1006,964,70,291,500,600,1,1,14049331,135,-1.07,0.23,12,0.05,-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,,51435,N,N,0,N,00,N
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
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 20250307 160554 57 100.00 KOSDAQ 화학 N N N N N 936 -37 5 -3.80 66773342 71222 205.80 973 981 905 1264 682 973 937.54 0.37 0 -2132 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 132 -1.04 0.23 12 0.51 -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 51435 N N 0 N 00 N
3 20250307 150557 57 100.00 KOSDAQ 화학 N N N N N 939 -34 5 -3.49 63710444 67953 196.35 973 981 905 1264 682 973 937.57 0.37 0 -311 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 132 -1.04 0.23 12 0.48 -899.00 4158.00 1900 20241121 -50.58 780 20240805 20.38 1333 -29.56 20250113 897 4.68 20250304 1900 -50.58 20241121 780 20.38 20240805 0.00 N 065690 500 70 억 51435 N N 0 N 00 N
4 20250307 140555 57 100.00 KOSDAQ 화학 N N N N N 955 -18 5 -1.85 61956385 66082 190.94 973 981 905 1264 682 973 937.57 0.37 0 -51 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 134 -1.06 0.23 12 0.47 -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 51435 N N 0 N 00 N
5 20250307 130556 57 100.00 KOSDAQ 화학 N N N N N 972 -1 5 -0.10 61371406 65470 189.18 973 981 905 1264 682 973 937.40 0.37 0 -16 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 137 -1.08 0.23 12 0.47 -899.00 4158.00 1900 20241121 -48.84 780 20240805 24.62 1333 -27.08 20250113 897 8.36 20250304 1900 -48.84 20241121 780 24.62 20240805 0.00 N 065690 500 70 억 51435 N N 0 N 00 N
6 20250307 120557 57 100.00 KOSDAQ 화학 N N N N N 917 -56 5 -5.76 47538707 50849 146.93 973 981 905 1264 682 973 934.90 0.37 0 1638 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 129 -1.02 0.22 12 0.36 -899.00 4158.00 1900 20241121 -51.74 780 20240805 17.56 1333 -31.21 20250113 897 2.23 20250304 1900 -51.74 20241121 780 17.56 20240805 0.00 N 065690 500 70 억 51435 N N 0 N 00 N
7 20250307 110556 57 100.00 KOSDAQ 화학 N N N N N 908 -65 5 -6.68 40488452 43189 124.79 973 981 905 1264 682 973 937.47 0.37 0 1239 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 128 -1.01 0.22 12 0.31 -899.00 4158.00 1900 20241121 -52.21 780 20240805 16.41 1333 -31.88 20250113 897 1.23 20250304 1900 -52.21 20241121 780 16.41 20240805 0.00 N 065690 500 70 억 51435 N N 0 N 00 N
8 20250307 100553 57 100.00 KOSDAQ 화학 N N N N N 936 -37 5 -3.80 17040822 17577 50.79 973 981 936 1264 682 973 969.50 0.37 0 -1609 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 132 -1.04 0.23 12 0.13 -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 51435 N N 0 N 00 N
9 20250307 090557 57 100.00 KOSDAQ 화학 N N N N N 960 -13 5 -1.34 6676403 6876 19.87 973 975 959 1264 682 973 970.97 0.37 0 570 1017 994 975 952 933 1006 964 70 291 500 600 1 1 14049331 135 -1.07 0.23 12 0.05 -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 51435 N N 0 N 00 N
10 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
11 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
12 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