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
079000/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
20250317,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,40,2,0.76,18703770,3531,124.42,5300,5340,5280,6860,3700,5280,5297.02,0.84,0,17,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,383,14.38,0.48,12,0.05,370.00,11013.00,8760,20240513,-39.27,4730,20240307,12.47,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4770,11.53,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,150645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,40,2,0.76,18640010,3519,124.00,5300,5340,5280,6860,3700,5280,5296.96,0.84,0,17,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,383,14.38,0.48,12,0.05,370.00,11013.00,8760,20240513,-39.27,4730,20240307,12.47,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4770,11.53,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,140646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,40,2,0.76,17842390,3369,118.71,5300,5340,5280,6860,3700,5280,5296.05,0.84,0,16,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,383,14.38,0.48,12,0.05,370.00,11013.00,8760,20240513,-39.27,4730,20240307,12.47,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4770,11.53,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,130645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,40,2,0.76,17789190,3359,118.36,5300,5340,5280,6860,3700,5280,5295.98,0.84,0,16,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,383,14.38,0.48,12,0.05,370.00,11013.00,8760,20240513,-39.27,4730,20240307,12.47,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4770,11.53,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,120644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,20,2,0.38,11322180,2141,75.44,5300,5300,5280,6860,3700,5280,5288.27,0.84,0,6,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,382,14.32,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,110646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,20,2,0.38,10161480,1922,67.72,5300,5300,5280,6860,3700,5280,5286.93,0.84,0,1,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,382,14.32,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,100645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,20,2,0.38,6257360,1184,41.72,5300,5300,5280,6860,3700,5280,5284.93,0.84,0,1,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,382,14.32,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250317,090646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,0,3,0.00,2214670,419,14.76,5300,5300,5280,6860,3700,5280,5285.61,0.84,0,1,5333,5306,5273,5246,5213,5320,5260,36,1580,500,3590,10,1,7200000,380,14.27,0.48,12,0.01,370.00,11013.00,8760,20240513,-39.73,4730,20240307,11.63,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4770,10.69,20240321,1.53,N,079000,500,36 억,,60526,N,N,0,N,00,N
20250314,160643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,50,2,0.96,13918810,2638,70.84,5240,5300,5240,6790,3670,5230,5276.27,0.84,0,-143,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,380,14.27,0.48,12,0.04,370.00,11013.00,8760,20240513,-39.73,4730,20240307,11.63,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4765,10.81,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N
20250314,150647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,70,2,1.34,12282010,2328,62.51,5240,5300,5240,6790,3670,5230,5275.78,0.84,0,-133,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,382,14.32,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4765,11.23,20240315,1.53,N,079000,500,36 억,,60669,N,N,0,N,00,N
20250314,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,70,2,1.34,7976730,1513,40.63,5240,5300,5240,6790,3670,5230,5272.13,0.84,0,-137,5323,5276,5213,5166,5103,5245,5135,36,1560,500,3550,10,1,7200000,382,14.32,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.50,4730,20240307,12.05,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4765,11.23,20240315,1.53,N,079000,500,36 억,,60669,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 160645 57 100.00 KOSDAQ 화학 N N N N N 5320 40 2 0.76 18703770 3531 124.42 5300 5340 5280 6860 3700 5280 5297.02 0.84 0 17 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 383 14.38 0.48 12 0.05 370.00 11013.00 8760 20240513 -39.27 4730 20240307 12.47 5730 -7.16 20250217 5050 5.35 20250120 8760 -39.27 20240513 4770 11.53 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
3 20250317 150645 57 100.00 KOSDAQ 화학 N N N N N 5320 40 2 0.76 18640010 3519 124.00 5300 5340 5280 6860 3700 5280 5296.96 0.84 0 17 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 383 14.38 0.48 12 0.05 370.00 11013.00 8760 20240513 -39.27 4730 20240307 12.47 5730 -7.16 20250217 5050 5.35 20250120 8760 -39.27 20240513 4770 11.53 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
4 20250317 140646 57 100.00 KOSDAQ 화학 N N N N N 5320 40 2 0.76 17842390 3369 118.71 5300 5340 5280 6860 3700 5280 5296.05 0.84 0 16 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 383 14.38 0.48 12 0.05 370.00 11013.00 8760 20240513 -39.27 4730 20240307 12.47 5730 -7.16 20250217 5050 5.35 20250120 8760 -39.27 20240513 4770 11.53 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
5 20250317 130645 57 100.00 KOSDAQ 화학 N N N N N 5320 40 2 0.76 17789190 3359 118.36 5300 5340 5280 6860 3700 5280 5295.98 0.84 0 16 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 383 14.38 0.48 12 0.05 370.00 11013.00 8760 20240513 -39.27 4730 20240307 12.47 5730 -7.16 20250217 5050 5.35 20250120 8760 -39.27 20240513 4770 11.53 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
6 20250317 120644 57 100.00 KOSDAQ 화학 N N N N N 5300 20 2 0.38 11322180 2141 75.44 5300 5300 5280 6860 3700 5280 5288.27 0.84 0 6 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 382 14.32 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.50 4730 20240307 12.05 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4770 11.11 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
7 20250317 110646 57 100.00 KOSDAQ 화학 N N N N N 5300 20 2 0.38 10161480 1922 67.72 5300 5300 5280 6860 3700 5280 5286.93 0.84 0 1 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 382 14.32 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.50 4730 20240307 12.05 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4770 11.11 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
8 20250317 100645 57 100.00 KOSDAQ 화학 N N N N N 5300 20 2 0.38 6257360 1184 41.72 5300 5300 5280 6860 3700 5280 5284.93 0.84 0 1 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 382 14.32 0.48 12 0.02 370.00 11013.00 8760 20240513 -39.50 4730 20240307 12.05 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4770 11.11 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
9 20250317 090646 57 100.00 KOSDAQ 화학 N N N N N 5280 0 3 0.00 2214670 419 14.76 5300 5300 5280 6860 3700 5280 5285.61 0.84 0 1 5333 5306 5273 5246 5213 5320 5260 36 1580 500 3590 10 1 7200000 380 14.27 0.48 12 0.01 370.00 11013.00 8760 20240513 -39.73 4730 20240307 11.63 5730 -7.85 20250217 5050 4.55 20250120 8760 -39.73 20240513 4770 10.69 20240321 1.53 N 079000 500 36 억 60526 N N 0 N 00 N
10 20250314 160643 57 100.00 KOSDAQ 화학 N N N N N 5280 50 2 0.96 13918810 2638 70.84 5240 5300 5240 6790 3670 5230 5276.27 0.84 0 -143 5323 5276 5213 5166 5103 5245 5135 36 1560 500 3550 10 1 7200000 380 14.27 0.48 12 0.04 370.00 11013.00 8760 20240513 -39.73 4730 20240307 11.63 5730 -7.85 20250217 5050 4.55 20250120 8760 -39.73 20240513 4765 10.81 20240315 1.53 N 079000 500 36 억 60669 N N 0 N 00 N
11 20250314 150647 57 100.00 KOSDAQ 화학 N N N N N 5300 70 2 1.34 12282010 2328 62.51 5240 5300 5240 6790 3670 5230 5275.78 0.84 0 -133 5323 5276 5213 5166 5103 5245 5135 36 1560 500 3550 10 1 7200000 382 14.32 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.50 4730 20240307 12.05 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4765 11.23 20240315 1.53 N 079000 500 36 억 60669 N N 0 N 00 N
12 20250314 140643 57 100.00 KOSDAQ 화학 N N N N N 5300 70 2 1.34 7976730 1513 40.63 5240 5300 5240 6790 3670 5230 5272.13 0.84 0 -137 5323 5276 5213 5166 5103 5245 5135 36 1560 500 3550 10 1 7200000 382 14.32 0.48 12 0.02 370.00 11013.00 8760 20240513 -39.50 4730 20240307 12.05 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4765 11.23 20240315 1.53 N 079000 500 36 억 60669 N N 0 N 00 N