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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,11,2,0.90,7379088,6061,76.44,1214,1230,1205,1583,853,1218,1217.47,0.25,0,-50,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,246,15.76,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1389,-11.52,20250117,1184,3.80,20250213,1607,-23.52,20240605,862,42.58,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,150651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,11,2,0.90,7119769,5850,73.78,1214,1230,1205,1583,853,1218,1217.05,0.25,0,-50,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,246,15.76,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1389,-11.52,20250117,1184,3.80,20250213,1607,-23.52,20240605,862,42.58,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,140649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,12,2,0.99,6688571,5496,69.32,1214,1230,1205,1583,853,1218,1216.99,0.25,0,-62,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,246,15.77,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1389,-11.45,20250117,1184,3.89,20250213,1607,-23.46,20240605,862,42.69,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,130648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,2,2,0.16,4566284,3757,47.38,1214,1221,1205,1583,853,1218,1215.41,0.25,0,-62,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,244,15.64,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1389,-12.17,20250117,1184,3.04,20250213,1607,-24.08,20240605,862,41.53,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,120649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-4,5,-0.33,2000434,1648,20.78,1214,1219,1205,1583,853,1218,1213.86,0.25,0,-62,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,243,15.56,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.55,862,20240805,40.84,1389,-12.60,20250117,1184,2.53,20250213,1607,-24.46,20240605,862,40.84,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,110647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-4,5,-0.33,1998015,1646,20.76,1214,1219,1205,1583,853,1218,1213.86,0.25,0,-62,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,243,15.56,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.55,862,20240805,40.84,1389,-12.60,20250117,1184,2.53,20250213,1607,-24.46,20240605,862,40.84,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,100650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,1,2,0.08,1917870,1580,19.93,1214,1219,1205,1583,853,1218,1213.84,0.25,0,-62,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,244,15.63,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.26,862,20240805,41.42,1389,-12.24,20250117,1184,2.96,20250213,1607,-24.14,20240605,862,41.42,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250318,090652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-8,5,-0.66,172384,142,1.79,1214,1214,1210,1583,853,1218,1213.97,0.25,0,96,1266,1242,1221,1197,1176,1254,1209,20,365,100,850,1,1,20000000,242,15.51,0.34,12,0.00,78.00,3524.00,1748,20240315,-30.78,862,20240805,40.37,1389,-12.89,20250117,1184,2.20,20250213,1607,-24.70,20240605,862,40.37,20240805,0.00,N,079650,100,20 억,,50850,N,N,0,N,00,N
20250317,160647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,4,2,0.33,9584558,7929,138.79,1212,1245,1200,1578,850,1214,1208.80,0.25,0,248,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,244,15.62,0.35,12,0.04,78.00,3524.00,1748,20240315,-30.32,862,20240805,41.30,1389,-12.31,20250117,1184,2.87,20250213,1607,-24.21,20240605,862,41.30,20240805,0.00,N,079650,100,20 억,,50843,N,N,0,N,00,N
20250317,150647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,4,2,0.33,9584558,7929,138.79,1212,1245,1200,1578,850,1214,1208.80,0.25,0,248,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,244,15.62,0.35,12,0.04,78.00,3524.00,1748,20240315,-30.32,862,20240805,41.30,1389,-12.31,20250117,1184,2.87,20250213,1607,-24.21,20240605,862,41.30,20240805,0.00,N,079650,100,20 억,,50843,N,N,0,N,00,N
20250317,140648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-7,5,-0.58,3851205,3194,55.91,1212,1212,1200,1578,850,1214,1205.76,0.25,0,258,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,241,15.47,0.34,12,0.02,78.00,3524.00,1748,20240315,-30.95,862,20240805,40.02,1389,-13.10,20250117,1184,1.94,20250213,1607,-24.89,20240605,862,40.02,20240805,0.00,N,079650,100,20 억,,50843,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 20250318 160648 57 100.00 KOSDAQ 비금속 N N N N N 1229 11 2 0.90 7379088 6061 76.44 1214 1230 1205 1583 853 1218 1217.47 0.25 0 -50 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 246 15.76 0.35 12 0.03 78.00 3524.00 1748 20240315 -29.69 862 20240805 42.58 1389 -11.52 20250117 1184 3.80 20250213 1607 -23.52 20240605 862 42.58 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
3 20250318 150651 57 100.00 KOSDAQ 비금속 N N N N N 1229 11 2 0.90 7119769 5850 73.78 1214 1230 1205 1583 853 1218 1217.05 0.25 0 -50 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 246 15.76 0.35 12 0.03 78.00 3524.00 1748 20240315 -29.69 862 20240805 42.58 1389 -11.52 20250117 1184 3.80 20250213 1607 -23.52 20240605 862 42.58 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
4 20250318 140649 57 100.00 KOSDAQ 비금속 N N N N N 1230 12 2 0.99 6688571 5496 69.32 1214 1230 1205 1583 853 1218 1216.99 0.25 0 -62 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 246 15.77 0.35 12 0.03 78.00 3524.00 1748 20240315 -29.63 862 20240805 42.69 1389 -11.45 20250117 1184 3.89 20250213 1607 -23.46 20240605 862 42.69 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
5 20250318 130648 57 100.00 KOSDAQ 비금속 N N N N N 1220 2 2 0.16 4566284 3757 47.38 1214 1221 1205 1583 853 1218 1215.41 0.25 0 -62 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 244 15.64 0.35 12 0.02 78.00 3524.00 1748 20240315 -30.21 862 20240805 41.53 1389 -12.17 20250117 1184 3.04 20250213 1607 -24.08 20240605 862 41.53 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
6 20250318 120649 57 100.00 KOSDAQ 비금속 N N N N N 1214 -4 5 -0.33 2000434 1648 20.78 1214 1219 1205 1583 853 1218 1213.86 0.25 0 -62 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 243 15.56 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.55 862 20240805 40.84 1389 -12.60 20250117 1184 2.53 20250213 1607 -24.46 20240605 862 40.84 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
7 20250318 110647 57 100.00 KOSDAQ 비금속 N N N N N 1214 -4 5 -0.33 1998015 1646 20.76 1214 1219 1205 1583 853 1218 1213.86 0.25 0 -62 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 243 15.56 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.55 862 20240805 40.84 1389 -12.60 20250117 1184 2.53 20250213 1607 -24.46 20240605 862 40.84 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
8 20250318 100650 57 100.00 KOSDAQ 비금속 N N N N N 1219 1 2 0.08 1917870 1580 19.93 1214 1219 1205 1583 853 1218 1213.84 0.25 0 -62 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 244 15.63 0.35 12 0.01 78.00 3524.00 1748 20240315 -30.26 862 20240805 41.42 1389 -12.24 20250117 1184 2.96 20250213 1607 -24.14 20240605 862 41.42 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
9 20250318 090652 57 100.00 KOSDAQ 비금속 N N N N N 1210 -8 5 -0.66 172384 142 1.79 1214 1214 1210 1583 853 1218 1213.97 0.25 0 96 1266 1242 1221 1197 1176 1254 1209 20 365 100 850 1 1 20000000 242 15.51 0.34 12 0.00 78.00 3524.00 1748 20240315 -30.78 862 20240805 40.37 1389 -12.89 20250117 1184 2.20 20250213 1607 -24.70 20240605 862 40.37 20240805 0.00 N 079650 100 20 억 50850 N N 0 N 00 N
10 20250317 160647 57 100.00 KOSDAQ 비금속 N N N N N 1218 4 2 0.33 9584558 7929 138.79 1212 1245 1200 1578 850 1214 1208.80 0.25 0 248 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 1 1 20000000 244 15.62 0.35 12 0.04 78.00 3524.00 1748 20240315 -30.32 862 20240805 41.30 1389 -12.31 20250117 1184 2.87 20250213 1607 -24.21 20240605 862 41.30 20240805 0.00 N 079650 100 20 억 50843 N N 0 N 00 N
11 20250317 150647 57 100.00 KOSDAQ 비금속 N N N N N 1218 4 2 0.33 9584558 7929 138.79 1212 1245 1200 1578 850 1214 1208.80 0.25 0 248 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 1 1 20000000 244 15.62 0.35 12 0.04 78.00 3524.00 1748 20240315 -30.32 862 20240805 41.30 1389 -12.31 20250117 1184 2.87 20250213 1607 -24.21 20240605 862 41.30 20240805 0.00 N 079650 100 20 억 50843 N N 0 N 00 N
12 20250317 140648 57 100.00 KOSDAQ 비금속 N N N N N 1207 -7 5 -0.58 3851205 3194 55.91 1212 1212 1200 1578 850 1214 1205.76 0.25 0 258 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 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 20250213 1607 -24.89 20240605 862 40.02 20240805 0.00 N 079650 100 20 억 50843 N N 0 N 00 N