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
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
20250307,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-120,5,-2.24,32717240,6186,56.40,5360,5360,5230,6950,3750,5350,5288.92,0.80,0,-477,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,377,14.14,0.47,12,0.09,370.00,11013.00,8760,20240513,-40.30,4700,20240227,11.28,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4730,10.57,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-50,5,-0.93,32063490,6061,55.26,5360,5360,5240,6950,3750,5350,5290.13,0.80,0,-477,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,382,14.32,0.48,12,0.08,370.00,11013.00,8760,20240513,-39.50,4700,20240227,12.77,5730,-7.50,20250217,5050,4.95,20250120,8760,-39.50,20240513,4730,12.05,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,16725080,3158,28.79,5360,5360,5270,6950,3750,5350,5296.10,0.80,0,-461,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.04,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,130628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,11514520,2172,19.80,5360,5360,5270,6950,3750,5350,5301.34,0.80,0,-382,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,11208230,2114,19.27,5360,5360,5270,6950,3750,5350,5301.91,0.80,0,-382,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-60,5,-1.12,9603170,1810,16.50,5360,5360,5270,6950,3750,5350,5305.62,0.80,0,-395,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,381,14.30,0.48,12,0.03,370.00,11013.00,8760,20240513,-39.61,4700,20240227,12.55,5730,-7.68,20250217,5050,4.75,20250120,8760,-39.61,20240513,4730,11.84,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-80,5,-1.50,8895160,1676,15.28,5360,5360,5270,6950,3750,5350,5307.37,0.80,0,-395,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,379,14.24,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.84,4700,20240227,12.13,5730,-8.03,20250217,5050,4.36,20250120,8760,-39.84,20240513,4730,11.42,20240307,1.48,N,079000,500,36 억,,57927,N,N,0,N,00,N
20250307,090630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,-40,5,-0.75,1671310,313,2.85,5360,5360,5310,6950,3750,5350,5339.65,0.80,0,-193,5443,5396,5323,5276,5203,5420,5300,36,1600,500,3630,10,1,7200000,382,14.35,0.48,12,0.00,370.00,11013.00,8760,20240513,-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,,57927,N,N,0,N,00,N
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
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 160627 57 100.00 KOSDAQ 화학 N N N N N 5230 -120 5 -2.24 32717240 6186 56.40 5360 5360 5230 6950 3750 5350 5288.92 0.80 0 -477 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 377 14.14 0.47 12 0.09 370.00 11013.00 8760 20240513 -40.30 4700 20240227 11.28 5730 -8.73 20250217 5050 3.56 20250120 8760 -40.30 20240513 4730 10.57 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
3 20250307 150630 57 100.00 KOSDAQ 화학 N N N N N 5300 -50 5 -0.93 32063490 6061 55.26 5360 5360 5240 6950 3750 5350 5290.13 0.80 0 -477 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 382 14.32 0.48 12 0.08 370.00 11013.00 8760 20240513 -39.50 4700 20240227 12.77 5730 -7.50 20250217 5050 4.95 20250120 8760 -39.50 20240513 4730 12.05 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
4 20250307 140628 57 100.00 KOSDAQ 화학 N N N N N 5290 -60 5 -1.12 16725080 3158 28.79 5360 5360 5270 6950 3750 5350 5296.10 0.80 0 -461 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 381 14.30 0.48 12 0.04 370.00 11013.00 8760 20240513 -39.61 4700 20240227 12.55 5730 -7.68 20250217 5050 4.75 20250120 8760 -39.61 20240513 4730 11.84 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
5 20250307 130628 57 100.00 KOSDAQ 화학 N N N N N 5290 -60 5 -1.12 11514520 2172 19.80 5360 5360 5270 6950 3750 5350 5301.34 0.80 0 -382 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 381 14.30 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.61 4700 20240227 12.55 5730 -7.68 20250217 5050 4.75 20250120 8760 -39.61 20240513 4730 11.84 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
6 20250307 120629 57 100.00 KOSDAQ 화학 N N N N N 5290 -60 5 -1.12 11208230 2114 19.27 5360 5360 5270 6950 3750 5350 5301.91 0.80 0 -382 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 381 14.30 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.61 4700 20240227 12.55 5730 -7.68 20250217 5050 4.75 20250120 8760 -39.61 20240513 4730 11.84 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
7 20250307 110628 57 100.00 KOSDAQ 화학 N N N N N 5290 -60 5 -1.12 9603170 1810 16.50 5360 5360 5270 6950 3750 5350 5305.62 0.80 0 -395 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 381 14.30 0.48 12 0.03 370.00 11013.00 8760 20240513 -39.61 4700 20240227 12.55 5730 -7.68 20250217 5050 4.75 20250120 8760 -39.61 20240513 4730 11.84 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
8 20250307 100626 57 100.00 KOSDAQ 화학 N N N N N 5270 -80 5 -1.50 8895160 1676 15.28 5360 5360 5270 6950 3750 5350 5307.37 0.80 0 -395 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 379 14.24 0.48 12 0.02 370.00 11013.00 8760 20240513 -39.84 4700 20240227 12.13 5730 -8.03 20250217 5050 4.36 20250120 8760 -39.84 20240513 4730 11.42 20240307 1.48 N 079000 500 36 억 57927 N N 0 N 00 N
9 20250307 090630 57 100.00 KOSDAQ 화학 N N N N N 5310 -40 5 -0.75 1671310 313 2.85 5360 5360 5310 6950 3750 5350 5339.65 0.80 0 -193 5443 5396 5323 5276 5203 5420 5300 36 1600 500 3630 10 1 7200000 382 14.35 0.48 12 0.00 370.00 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 57927 N N 0 N 00 N
10 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
11 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
12 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