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
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
20250321,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,100,2,1.93,18938370,3588,40.24,5190,5320,5190,6740,3640,5190,5278.25,0.87,0,-1,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,381,14.30,0.48,12,0.05,370.00,11013.00,8760,20240513,-39.61,4765,20240315,11.02,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4770,10.90,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,110,2,2.12,14605640,2769,31.06,5190,5320,5190,6740,3640,5190,5274.70,0.87,0,-1,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,382,14.32,0.48,12,0.04,370.00,11013.00,8760,20240513,-39.50,4765,20240315,11.23,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,120,2,2.31,12145190,2304,25.84,5190,5320,5190,6740,3640,5190,5271.35,0.87,0,-8,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,382,14.35,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.38,4765,20240315,11.44,5730,-7.33,20250217,5050,5.15,20250120,8760,-39.38,20240513,4770,11.32,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,130652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,110,2,2.12,9640490,1831,20.54,5190,5300,5190,6740,3640,5190,5265.15,0.87,0,-9,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,382,14.32,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.50,4765,20240315,11.23,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4770,11.11,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,120653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,50,2,0.96,1958950,376,4.22,5190,5250,5190,6740,3640,5190,5209.97,0.87,0,-9,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,377,14.16,0.48,12,0.01,370.00,11013.00,8760,20240513,-40.18,4765,20240315,9.97,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4770,9.85,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,110652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,50,2,0.96,1958950,376,4.22,5190,5250,5190,6740,3640,5190,5209.97,0.87,0,-9,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,377,14.16,0.48,12,0.01,370.00,11013.00,8760,20240513,-40.18,4765,20240315,9.97,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4770,9.85,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,50,2,0.96,1297690,250,2.80,5190,5240,5190,6740,3640,5190,5190.76,0.87,0,-9,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,377,14.16,0.48,12,0.00,370.00,11013.00,8760,20240513,-40.18,4765,20240315,9.97,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4770,9.85,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250321,090656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,0,3,0.00,0,0,0.00,0,0,0,6740,3640,5190,0.00,0.87,0,0,5290,5240,5210,5160,5130,5225,5145,36,1550,500,3520,10,1,7200000,374,14.03,0.47,12,0.00,370.00,11013.00,8760,20240513,-40.75,4765,20240315,8.92,5730,-9.42,20250217,5050,2.77,20250120,8760,-40.75,20240513,4770,8.81,20240321,1.51,N,079000,500,36 억,,62548,N,N,0,N,00,N
20250320,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-100,5,-1.89,46396130,8912,59.68,5260,5260,5180,6870,3710,5290,5206.03,0.87,0,-118,5343,5316,5293,5266,5243,5305,5255,36,1580,500,3590,10,1,7200000,374,14.03,0.47,12,0.12,370.00,11013.00,8760,20240513,-40.75,4755,20240308,9.15,5730,-9.42,20250217,5050,2.77,20250120,8760,-40.75,20240513,4770,8.81,20240321,1.51,N,079000,500,36 억,,62666,N,N,0,N,00,N
20250320,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-90,5,-1.70,41677640,8003,53.59,5260,5260,5180,6870,3710,5290,5207.75,0.87,0,14,5343,5316,5293,5266,5243,5305,5255,36,1580,500,3590,10,1,7200000,374,14.05,0.47,12,0.11,370.00,11013.00,8760,20240513,-40.64,4755,20240308,9.36,5730,-9.25,20250217,5050,2.97,20250120,8760,-40.64,20240513,4770,9.01,20240321,1.51,N,079000,500,36 억,,62666,N,N,0,N,00,N
20250320,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-70,5,-1.32,37451280,7191,48.16,5260,5260,5180,6870,3710,5290,5208.08,0.87,0,4,5343,5316,5293,5266,5243,5305,5255,36,1580,500,3590,10,1,7200000,376,14.11,0.47,12,0.10,370.00,11013.00,8760,20240513,-40.41,4755,20240308,9.78,5730,-8.90,20250217,5050,3.37,20250120,8760,-40.41,20240513,4770,9.43,20240321,1.51,N,079000,500,36 억,,62666,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 160707 57 100.00 KOSDAQ 화학 N N N N N 5290 100 2 1.93 18938370 3588 40.24 5190 5320 5190 6740 3640 5190 5278.25 0.87 0 -1 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 381 14.30 0.48 12 0.05 370.00 11013.00 8760 20240513 -39.61 4765 20240315 11.02 5730 -7.68 20250217 5050 4.75 20250120 8760 -39.61 20240513 4770 10.90 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
3 20250321 150651 57 100.00 KOSDAQ 화학 N N N N N 5300 110 2 2.12 14605640 2769 31.06 5190 5320 5190 6740 3640 5190 5274.70 0.87 0 -1 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 382 14.32 0.48 12 0.04 370.00 11013.00 8760 20240513 -39.50 4765 20240315 11.23 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4770 11.11 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
4 20250321 140652 57 100.00 KOSDAQ 화학 N N N N N 5310 120 2 2.31 12145190 2304 25.84 5190 5320 5190 6740 3640 5190 5271.35 0.87 0 -8 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 382 14.35 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.38 4765 20240315 11.44 5730 -7.33 20250217 5050 5.15 20250120 8760 -39.38 20240513 4770 11.32 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
5 20250321 130652 57 100.00 KOSDAQ 화학 N N N N N 5300 110 2 2.12 9640490 1831 20.54 5190 5300 5190 6740 3640 5190 5265.15 0.87 0 -9 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 382 14.32 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.50 4765 20240315 11.23 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4770 11.11 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
6 20250321 120653 57 100.00 KOSDAQ 화학 N N N N N 5240 50 2 0.96 1958950 376 4.22 5190 5250 5190 6740 3640 5190 5209.97 0.87 0 -9 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 377 14.16 0.48 12 0.01 370.00 11013.00 8760 20240513 -40.18 4765 20240315 9.97 5730 -8.55 20250217 5050 3.76 20250120 8760 -40.18 20240513 4770 9.85 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
7 20250321 110652 57 100.00 KOSDAQ 화학 N N N N N 5240 50 2 0.96 1958950 376 4.22 5190 5250 5190 6740 3640 5190 5209.97 0.87 0 -9 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 377 14.16 0.48 12 0.01 370.00 11013.00 8760 20240513 -40.18 4765 20240315 9.97 5730 -8.55 20250217 5050 3.76 20250120 8760 -40.18 20240513 4770 9.85 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
8 20250321 100653 57 100.00 KOSDAQ 화학 N N N N N 5240 50 2 0.96 1297690 250 2.80 5190 5240 5190 6740 3640 5190 5190.76 0.87 0 -9 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 377 14.16 0.48 12 0.00 370.00 11013.00 8760 20240513 -40.18 4765 20240315 9.97 5730 -8.55 20250217 5050 3.76 20250120 8760 -40.18 20240513 4770 9.85 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
9 20250321 090656 57 100.00 KOSDAQ 화학 N N N N N 5190 0 3 0.00 0 0 0.00 0 0 0 6740 3640 5190 0.00 0.87 0 0 5290 5240 5210 5160 5130 5225 5145 36 1550 500 3520 10 1 7200000 374 14.03 0.47 12 0.00 370.00 11013.00 8760 20240513 -40.75 4765 20240315 8.92 5730 -9.42 20250217 5050 2.77 20250120 8760 -40.75 20240513 4770 8.81 20240321 1.51 N 079000 500 36 억 62548 N N 0 N 00 N
10 20250320 160945 57 100.00 KOSDAQ 화학 N N N N N 5190 -100 5 -1.89 46396130 8912 59.68 5260 5260 5180 6870 3710 5290 5206.03 0.87 0 -118 5343 5316 5293 5266 5243 5305 5255 36 1580 500 3590 10 1 7200000 374 14.03 0.47 12 0.12 370.00 11013.00 8760 20240513 -40.75 4755 20240308 9.15 5730 -9.42 20250217 5050 2.77 20250120 8760 -40.75 20240513 4770 8.81 20240321 1.51 N 079000 500 36 억 62666 N N 0 N 00 N
11 20250320 150651 57 100.00 KOSDAQ 화학 N N N N N 5200 -90 5 -1.70 41677640 8003 53.59 5260 5260 5180 6870 3710 5290 5207.75 0.87 0 14 5343 5316 5293 5266 5243 5305 5255 36 1580 500 3590 10 1 7200000 374 14.05 0.47 12 0.11 370.00 11013.00 8760 20240513 -40.64 4755 20240308 9.36 5730 -9.25 20250217 5050 2.97 20250120 8760 -40.64 20240513 4770 9.01 20240321 1.51 N 079000 500 36 억 62666 N N 0 N 00 N
12 20250320 140654 57 100.00 KOSDAQ 화학 N N N N N 5220 -70 5 -1.32 37451280 7191 48.16 5260 5260 5180 6870 3710 5290 5208.08 0.87 0 4 5343 5316 5293 5266 5243 5305 5255 36 1580 500 3590 10 1 7200000 376 14.11 0.47 12 0.10 370.00 11013.00 8760 20240513 -40.41 4755 20240308 9.78 5730 -8.90 20250217 5050 3.37 20250120 8760 -40.41 20240513 4770 9.43 20240321 1.51 N 079000 500 36 억 62666 N N 0 N 00 N