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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079650/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
20250312,160638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,21,2,1.74,8247397,6815,39.00,1206,1264,1184,1567,845,1206,1210.18,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,245,15.73,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.81,862,20240805,42.34,1389,-11.66,20250117,1184,3.63,20250312,1748,-29.81,20240315,862,42.34,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,150639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,0,3,0.00,6223810,5142,29.42,1206,1264,1184,1567,845,1206,1210.39,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,241,15.46,0.34,12,0.03,78.00,3524.00,1748,20240315,-31.01,862,20240805,39.91,1389,-13.17,20250117,1184,1.86,20250312,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,140638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,0,3,0.00,6122513,5058,28.94,1206,1264,1184,1567,845,1206,1210.46,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,241,15.46,0.34,12,0.03,78.00,3524.00,1748,20240315,-31.01,862,20240805,39.91,1389,-13.17,20250117,1184,1.86,20250312,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,130637,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,0,3,0.00,6122513,5058,28.94,1206,1264,1184,1567,845,1206,1210.46,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,241,15.46,0.34,12,0.03,78.00,3524.00,1748,20240315,-31.01,862,20240805,39.91,1389,-13.17,20250117,1184,1.86,20250312,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,120640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,1,2,0.08,5976252,4936,28.25,1206,1264,1184,1567,845,1206,1210.75,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,241,15.47,0.34,12,0.02,78.00,3524.00,1748,20240315,-30.95,862,20240805,40.02,1389,-13.10,20250117,1184,1.94,20250312,1748,-30.95,20240315,862,40.02,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,110635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,11,2,0.91,5490920,4534,25.95,1206,1264,1184,1567,845,1206,1211.05,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,243,15.60,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.38,862,20240805,41.18,1389,-12.38,20250117,1184,2.79,20250312,1748,-30.38,20240315,862,41.18,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,100638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,21,2,1.74,5482368,4527,25.91,1206,1264,1184,1567,845,1206,1211.04,0.26,0,-3,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,245,15.73,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.81,862,20240805,42.34,1389,-11.66,20250117,1184,3.63,20250312,1748,-29.81,20240315,862,42.34,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250312,090641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,22,2,1.82,286830,234,1.34,1206,1264,1206,1567,845,1206,1225.77,0.26,0,0,1221,1213,1202,1194,1183,1208,1189,20,361,100,840,1,1,20000000,246,15.74,0.35,12,0.00,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1389,-11.59,20250117,1184,3.72,20250213,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,51079,N,N,0,N,00,N
20250311,160632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-4,5,-0.33,20910515,17475,523.36,1210,1210,1191,1573,847,1210,1196.60,0.26,0,60,1236,1222,1216,1202,1196,1220,1200,20,363,100,840,1,1,20000000,241,15.46,0.34,12,0.09,78.00,3524.00,1748,20240315,-31.01,862,20240805,39.91,1389,-13.17,20250117,1184,1.86,20250213,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,51019,N,N,0,N,00,N
20250311,150635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-10,5,-0.83,18579361,15522,464.87,1210,1210,1191,1573,847,1210,1196.97,0.26,0,289,1236,1222,1216,1202,1196,1220,1200,20,363,100,840,1,1,20000000,240,15.38,0.34,12,0.08,78.00,3524.00,1748,20240315,-31.35,862,20240805,39.21,1389,-13.61,20250117,1184,1.35,20250213,1748,-31.35,20240315,862,39.21,20240805,0.00,N,079650,100,20 억,,51019,N,N,0,N,00,N
20250311,140635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-3,5,-0.25,17985709,15025,449.99,1210,1210,1191,1573,847,1210,1197.05,0.26,0,168,1236,1222,1216,1202,1196,1220,1200,20,363,100,840,1,1,20000000,241,15.47,0.34,12,0.08,78.00,3524.00,1748,20240315,-30.95,862,20240805,40.02,1389,-13.10,20250117,1184,1.94,20250213,1748,-30.95,20240315,862,40.02,20240805,0.00,N,079650,100,20 억,,51019,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 20250312 160638 57 100.00 KOSDAQ 비금속 N N N N N 1227 21 2 1.74 8247397 6815 39.00 1206 1264 1184 1567 845 1206 1210.18 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 245 15.73 0.35 12 0.03 78.00 3524.00 1748 20240315 -29.81 862 20240805 42.34 1389 -11.66 20250117 1184 3.63 20250312 1748 -29.81 20240315 862 42.34 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
3 20250312 150639 57 100.00 KOSDAQ 비금속 N N N N N 1206 0 3 0.00 6223810 5142 29.42 1206 1264 1184 1567 845 1206 1210.39 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 241 15.46 0.34 12 0.03 78.00 3524.00 1748 20240315 -31.01 862 20240805 39.91 1389 -13.17 20250117 1184 1.86 20250312 1748 -31.01 20240315 862 39.91 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
4 20250312 140638 57 100.00 KOSDAQ 비금속 N N N N N 1206 0 3 0.00 6122513 5058 28.94 1206 1264 1184 1567 845 1206 1210.46 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 241 15.46 0.34 12 0.03 78.00 3524.00 1748 20240315 -31.01 862 20240805 39.91 1389 -13.17 20250117 1184 1.86 20250312 1748 -31.01 20240315 862 39.91 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
5 20250312 130637 57 100.00 KOSDAQ 비금속 N N N N N 1206 0 3 0.00 6122513 5058 28.94 1206 1264 1184 1567 845 1206 1210.46 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 241 15.46 0.34 12 0.03 78.00 3524.00 1748 20240315 -31.01 862 20240805 39.91 1389 -13.17 20250117 1184 1.86 20250312 1748 -31.01 20240315 862 39.91 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
6 20250312 120640 57 100.00 KOSDAQ 비금속 N N N N N 1207 1 2 0.08 5976252 4936 28.25 1206 1264 1184 1567 845 1206 1210.75 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 241 15.47 0.34 12 0.02 78.00 3524.00 1748 20240315 -30.95 862 20240805 40.02 1389 -13.10 20250117 1184 1.94 20250312 1748 -30.95 20240315 862 40.02 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
7 20250312 110635 57 100.00 KOSDAQ 비금속 N N N N N 1217 11 2 0.91 5490920 4534 25.95 1206 1264 1184 1567 845 1206 1211.05 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 243 15.60 0.35 12 0.02 78.00 3524.00 1748 20240315 -30.38 862 20240805 41.18 1389 -12.38 20250117 1184 2.79 20250312 1748 -30.38 20240315 862 41.18 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
8 20250312 100638 57 100.00 KOSDAQ 비금속 N N N N N 1227 21 2 1.74 5482368 4527 25.91 1206 1264 1184 1567 845 1206 1211.04 0.26 0 -3 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 245 15.73 0.35 12 0.02 78.00 3524.00 1748 20240315 -29.81 862 20240805 42.34 1389 -11.66 20250117 1184 3.63 20250312 1748 -29.81 20240315 862 42.34 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
9 20250312 090641 57 100.00 KOSDAQ 비금속 N N N N N 1228 22 2 1.82 286830 234 1.34 1206 1264 1206 1567 845 1206 1225.77 0.26 0 0 1221 1213 1202 1194 1183 1208 1189 20 361 100 840 1 1 20000000 246 15.74 0.35 12 0.00 78.00 3524.00 1748 20240315 -29.75 862 20240805 42.46 1389 -11.59 20250117 1184 3.72 20250213 1748 -29.75 20240315 862 42.46 20240805 0.00 N 079650 100 20 억 51079 N N 0 N 00 N
10 20250311 160632 57 100.00 KOSDAQ 비금속 N N N N N 1206 -4 5 -0.33 20910515 17475 523.36 1210 1210 1191 1573 847 1210 1196.60 0.26 0 60 1236 1222 1216 1202 1196 1220 1200 20 363 100 840 1 1 20000000 241 15.46 0.34 12 0.09 78.00 3524.00 1748 20240315 -31.01 862 20240805 39.91 1389 -13.17 20250117 1184 1.86 20250213 1748 -31.01 20240315 862 39.91 20240805 0.00 N 079650 100 20 억 51019 N N 0 N 00 N
11 20250311 150635 57 100.00 KOSDAQ 비금속 N N N N N 1200 -10 5 -0.83 18579361 15522 464.87 1210 1210 1191 1573 847 1210 1196.97 0.26 0 289 1236 1222 1216 1202 1196 1220 1200 20 363 100 840 1 1 20000000 240 15.38 0.34 12 0.08 78.00 3524.00 1748 20240315 -31.35 862 20240805 39.21 1389 -13.61 20250117 1184 1.35 20250213 1748 -31.35 20240315 862 39.21 20240805 0.00 N 079650 100 20 억 51019 N N 0 N 00 N
12 20250311 140635 57 100.00 KOSDAQ 비금속 N N N N N 1207 -3 5 -0.25 17985709 15025 449.99 1210 1210 1191 1573 847 1210 1197.05 0.26 0 168 1236 1222 1216 1202 1196 1220 1200 20 363 100 840 1 1 20000000 241 15.47 0.34 12 0.08 78.00 3524.00 1748 20240315 -30.95 862 20240805 40.02 1389 -13.10 20250117 1184 1.94 20250213 1748 -30.95 20240315 862 40.02 20240805 0.00 N 079650 100 20 억 51019 N N 0 N 00 N