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
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
20250306,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,40,2,0.75,58215900,10967,153.43,5260,5370,5250,6900,3720,5310,5308.28,0.80,0,371,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,385,14.46,0.49,12,0.15,370.00,11013.00,8760,20240513,-38.93,4700,20240227,13.83,5730,-6.63,20250217,5050,5.94,20250120,8760,-38.93,20240513,4730,13.11,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,150624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,0,3,0.00,56658100,10675,149.34,5260,5370,5250,6900,3720,5310,5307.55,0.80,0,415,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,382,14.35,0.48,12,0.15,370.00,11013.00,8760,20240513,-39.38,4700,20240227,12.98,5730,-7.33,20250217,5050,5.15,20250120,8760,-39.38,20240513,4730,12.26,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,50,2,0.94,51859850,9777,136.78,5260,5370,5250,6900,3720,5310,5304.27,0.80,0,382,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,386,14.49,0.49,12,0.14,370.00,11013.00,8760,20240513,-38.81,4700,20240227,14.04,5730,-6.46,20250217,5050,6.14,20250120,8760,-38.81,20240513,4730,13.32,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,130625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,40,2,0.75,49296600,9298,130.08,5260,5370,5250,6900,3720,5310,5301.85,0.80,0,398,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,385,14.46,0.49,12,0.13,370.00,11013.00,8760,20240513,-38.93,4700,20240227,13.83,5730,-6.63,20250217,5050,5.94,20250120,8760,-38.93,20240513,4730,13.11,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,60,2,1.13,46261920,8730,122.13,5260,5370,5250,6900,3720,5310,5299.19,0.80,0,402,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,387,14.51,0.49,12,0.12,370.00,11013.00,8760,20240513,-38.70,4700,20240227,14.26,5730,-6.28,20250217,5050,6.34,20250120,8760,-38.70,20240513,4730,13.53,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,110621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,30,2,0.56,43937580,8296,116.06,5260,5370,5250,6900,3720,5310,5296.24,0.80,0,400,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,384,14.43,0.48,12,0.12,370.00,11013.00,8760,20240513,-39.04,4700,20240227,13.62,5730,-6.81,20250217,5050,5.74,20250120,8760,-39.04,20240513,4730,12.90,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,100623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,50,2,0.94,40086120,7577,106.00,5260,5360,5250,6900,3720,5310,5290.50,0.80,0,419,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,386,14.49,0.49,12,0.11,370.00,11013.00,8760,20240513,-38.81,4700,20240227,14.04,5730,-6.46,20250217,5050,6.14,20250120,8760,-38.81,20240513,4730,13.32,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250306,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,50,2,0.94,4432370,829,11.60,5260,5360,5260,6900,3720,5310,5346.65,0.80,0,0,5403,5356,5283,5236,5163,5380,5260,36,1590,500,3610,10,1,7200000,386,14.49,0.49,12,0.01,370.00,11013.00,8760,20240513,-38.81,4700,20240227,14.04,5730,-6.46,20250217,5050,6.14,20250120,8760,-38.81,20240513,4730,13.32,20240307,1.48,N,079000,500,36 억,,57556,N,N,0,N,00,N
20250305,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,100,2,1.92,37810030,7148,222.06,5210,5330,5210,6770,3650,5210,5287.40,0.80,0,-263,5350,5280,5240,5170,5130,5260,5150,36,1560,500,3540,10,1,7200000,382,14.35,0.48,12,0.10,370.00,11013.00,8760,20240513,-39.38,4700,20240227,12.98,5730,-7.33,20250217,5050,5.15,20250120,8760,-39.38,20240513,4730,12.26,20240307,1.48,N,079000,500,36 억,,57819,N,N,0,N,00,N
20250305,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,120,2,2.30,32867120,6217,193.13,5210,5330,5210,6770,3650,5210,5286.65,0.80,0,-261,5350,5280,5240,5170,5130,5260,5150,36,1560,500,3540,10,1,7200000,384,14.41,0.48,12,0.09,370.00,11013.00,8760,20240513,-39.16,4700,20240227,13.40,5730,-6.98,20250217,5050,5.54,20250120,8760,-39.16,20240513,4730,12.68,20240307,1.48,N,079000,500,36 억,,57819,N,N,0,N,00,N
20250305,140618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,70,2,1.34,21055300,3996,124.14,5210,5330,5210,6770,3650,5210,5269.09,0.80,0,-260,5350,5280,5240,5170,5130,5260,5150,36,1560,500,3540,10,1,7200000,380,14.27,0.48,12,0.06,370.00,11013.00,8760,20240513,-39.73,4700,20240227,12.34,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4730,11.63,20240307,1.48,N,079000,500,36 억,,57819,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 160625 57 100.00 KOSDAQ 화학 N N N N N 5350 40 2 0.75 58215900 10967 153.43 5260 5370 5250 6900 3720 5310 5308.28 0.80 0 371 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 385 14.46 0.49 12 0.15 370.00 11013.00 8760 20240513 -38.93 4700 20240227 13.83 5730 -6.63 20250217 5050 5.94 20250120 8760 -38.93 20240513 4730 13.11 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
3 20250306 150624 57 100.00 KOSDAQ 화학 N N N N N 5310 0 3 0.00 56658100 10675 149.34 5260 5370 5250 6900 3720 5310 5307.55 0.80 0 415 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 382 14.35 0.48 12 0.15 370.00 11013.00 8760 20240513 -39.38 4700 20240227 12.98 5730 -7.33 20250217 5050 5.15 20250120 8760 -39.38 20240513 4730 12.26 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
4 20250306 140623 57 100.00 KOSDAQ 화학 N N N N N 5360 50 2 0.94 51859850 9777 136.78 5260 5370 5250 6900 3720 5310 5304.27 0.80 0 382 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 386 14.49 0.49 12 0.14 370.00 11013.00 8760 20240513 -38.81 4700 20240227 14.04 5730 -6.46 20250217 5050 6.14 20250120 8760 -38.81 20240513 4730 13.32 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
5 20250306 130625 57 100.00 KOSDAQ 화학 N N N N N 5350 40 2 0.75 49296600 9298 130.08 5260 5370 5250 6900 3720 5310 5301.85 0.80 0 398 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 385 14.46 0.49 12 0.13 370.00 11013.00 8760 20240513 -38.93 4700 20240227 13.83 5730 -6.63 20250217 5050 5.94 20250120 8760 -38.93 20240513 4730 13.11 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
6 20250306 120623 57 100.00 KOSDAQ 화학 N N N N N 5370 60 2 1.13 46261920 8730 122.13 5260 5370 5250 6900 3720 5310 5299.19 0.80 0 402 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 387 14.51 0.49 12 0.12 370.00 11013.00 8760 20240513 -38.70 4700 20240227 14.26 5730 -6.28 20250217 5050 6.34 20250120 8760 -38.70 20240513 4730 13.53 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
7 20250306 110621 57 100.00 KOSDAQ 화학 N N N N N 5340 30 2 0.56 43937580 8296 116.06 5260 5370 5250 6900 3720 5310 5296.24 0.80 0 400 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 384 14.43 0.48 12 0.12 370.00 11013.00 8760 20240513 -39.04 4700 20240227 13.62 5730 -6.81 20250217 5050 5.74 20250120 8760 -39.04 20240513 4730 12.90 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
8 20250306 100623 57 100.00 KOSDAQ 화학 N N N N N 5360 50 2 0.94 40086120 7577 106.00 5260 5360 5250 6900 3720 5310 5290.50 0.80 0 419 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 386 14.49 0.49 12 0.11 370.00 11013.00 8760 20240513 -38.81 4700 20240227 14.04 5730 -6.46 20250217 5050 6.14 20250120 8760 -38.81 20240513 4730 13.32 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
9 20250306 090627 57 100.00 KOSDAQ 화학 N N N N N 5360 50 2 0.94 4432370 829 11.60 5260 5360 5260 6900 3720 5310 5346.65 0.80 0 0 5403 5356 5283 5236 5163 5380 5260 36 1590 500 3610 10 1 7200000 386 14.49 0.49 12 0.01 370.00 11013.00 8760 20240513 -38.81 4700 20240227 14.04 5730 -6.46 20250217 5050 6.14 20250120 8760 -38.81 20240513 4730 13.32 20240307 1.48 N 079000 500 36 억 57556 N N 0 N 00 N
10 20250305 160617 57 100.00 KOSDAQ 화학 N N N N N 5310 100 2 1.92 37810030 7148 222.06 5210 5330 5210 6770 3650 5210 5287.40 0.80 0 -263 5350 5280 5240 5170 5130 5260 5150 36 1560 500 3540 10 1 7200000 382 14.35 0.48 12 0.10 370.00 11013.00 8760 20240513 -39.38 4700 20240227 12.98 5730 -7.33 20250217 5050 5.15 20250120 8760 -39.38 20240513 4730 12.26 20240307 1.48 N 079000 500 36 억 57819 N N 0 N 00 N
11 20250305 150620 57 100.00 KOSDAQ 화학 N N N N N 5330 120 2 2.30 32867120 6217 193.13 5210 5330 5210 6770 3650 5210 5286.65 0.80 0 -261 5350 5280 5240 5170 5130 5260 5150 36 1560 500 3540 10 1 7200000 384 14.41 0.48 12 0.09 370.00 11013.00 8760 20240513 -39.16 4700 20240227 13.40 5730 -6.98 20250217 5050 5.54 20250120 8760 -39.16 20240513 4730 12.68 20240307 1.48 N 079000 500 36 억 57819 N N 0 N 00 N
12 20250305 140618 57 100.00 KOSDAQ 화학 N N N N N 5280 70 2 1.34 21055300 3996 124.14 5210 5330 5210 6770 3650 5210 5269.09 0.80 0 -260 5350 5280 5240 5170 5130 5260 5150 36 1560 500 3540 10 1 7200000 380 14.27 0.48 12 0.06 370.00 11013.00 8760 20240513 -39.73 4700 20240227 12.34 5730 -7.85 20250217 5050 4.55 20250120 8760 -39.73 20240513 4730 11.63 20240307 1.48 N 079000 500 36 억 57819 N N 0 N 00 N