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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-6,5,-0.49,3043553,2525,44.20,1212,1212,1200,1578,850,1214,1205.37,0.25,0,258,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,242,15.49,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.89,862,20240805,40.14,1389,-13.03,20250117,1184,2.03,20250213,1607,-24.83,20240605,862,40.14,20240805,0.00,N,079650,100,20 억,,50843,N,N,0,N,00,N
20250317,120646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-5,5,-0.41,2704222,2244,39.28,1212,1212,1200,1578,850,1214,1205.09,0.25,0,192,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,242,15.50,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.84,862,20240805,40.26,1389,-12.96,20250117,1184,2.11,20250213,1607,-24.77,20240605,862,40.26,20240805,0.00,N,079650,100,20 억,,50843,N,N,0,N,00,N
20250317,110648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-5,5,-0.41,2015639,1674,29.30,1212,1212,1200,1578,850,1214,1204.09,0.25,0,145,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,242,15.50,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.84,862,20240805,40.26,1389,-12.96,20250117,1184,2.11,20250213,1607,-24.77,20240605,862,40.26,20240805,0.00,N,079650,100,20 억,,50843,N,N,0,N,00,N
20250317,100647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-4,5,-0.33,2009602,1669,29.21,1212,1212,1200,1578,850,1214,1204.08,0.25,0,145,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,242,15.51,0.34,12,0.01,78.00,3524.00,1748,20240315,-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,,50843,N,N,0,N,00,N
20250317,090647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-4,5,-0.33,1175960,978,17.12,1212,1212,1200,1578,850,1214,1202.41,0.25,0,0,1236,1225,1213,1202,1190,1219,1196,20,364,100,840,1,1,20000000,242,15.51,0.34,12,0.00,78.00,3524.00,1748,20240315,-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,,50843,N,N,0,N,00,N
20250314,160645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-10,5,-0.82,6897587,5712,28.75,1223,1224,1201,1591,857,1224,1207.56,0.26,0,-771,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,243,15.56,0.34,12,0.03,78.00,3524.00,1748,20240315,-30.55,862,20240805,40.84,1389,-12.60,20250117,1184,2.53,20250213,1748,-30.55,20240315,862,40.84,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N
20250314,150649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-15,5,-1.23,4118645,3408,17.15,1223,1224,1201,1591,857,1224,1208.52,0.26,0,-339,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,242,15.50,0.34,12,0.02,78.00,3524.00,1748,20240315,-30.84,862,20240805,40.26,1389,-12.96,20250117,1184,2.11,20250213,1748,-30.84,20240315,862,40.26,20240805,0.00,N,079650,100,20 억,,51614,N,N,0,N,00,N
20250314,140645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,-13,5,-1.06,2405601,1987,10.00,1223,1224,1201,1591,857,1224,1210.67,0.26,0,-292,1248,1235,1214,1201,1180,1225,1191,20,367,100,850,1,1,20000000,242,15.53,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.72,862,20240805,40.49,1389,-12.81,20250117,1184,2.28,20250213,1748,-30.72,20240315,862,40.49,20240805,0.00,N,079650,100,20 억,,51614,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 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
3 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
4 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
5 20250317 130647 57 100.00 KOSDAQ 비금속 N N N N N 1208 -6 5 -0.49 3043553 2525 44.20 1212 1212 1200 1578 850 1214 1205.37 0.25 0 258 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 1 1 20000000 242 15.49 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.89 862 20240805 40.14 1389 -13.03 20250117 1184 2.03 20250213 1607 -24.83 20240605 862 40.14 20240805 0.00 N 079650 100 20 억 50843 N N 0 N 00 N
6 20250317 120646 57 100.00 KOSDAQ 비금속 N N N N N 1209 -5 5 -0.41 2704222 2244 39.28 1212 1212 1200 1578 850 1214 1205.09 0.25 0 192 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 1 1 20000000 242 15.50 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.84 862 20240805 40.26 1389 -12.96 20250117 1184 2.11 20250213 1607 -24.77 20240605 862 40.26 20240805 0.00 N 079650 100 20 억 50843 N N 0 N 00 N
7 20250317 110648 57 100.00 KOSDAQ 비금속 N N N N N 1209 -5 5 -0.41 2015639 1674 29.30 1212 1212 1200 1578 850 1214 1204.09 0.25 0 145 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 1 1 20000000 242 15.50 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.84 862 20240805 40.26 1389 -12.96 20250117 1184 2.11 20250213 1607 -24.77 20240605 862 40.26 20240805 0.00 N 079650 100 20 억 50843 N N 0 N 00 N
8 20250317 100647 57 100.00 KOSDAQ 비금속 N N N N N 1210 -4 5 -0.33 2009602 1669 29.21 1212 1212 1200 1578 850 1214 1204.08 0.25 0 145 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 1 1 20000000 242 15.51 0.34 12 0.01 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 50843 N N 0 N 00 N
9 20250317 090647 57 100.00 KOSDAQ 비금속 N N N N N 1210 -4 5 -0.33 1175960 978 17.12 1212 1212 1200 1578 850 1214 1202.41 0.25 0 0 1236 1225 1213 1202 1190 1219 1196 20 364 100 840 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 50843 N N 0 N 00 N
10 20250314 160645 57 100.00 KOSDAQ 비금속 N N N N N 1214 -10 5 -0.82 6897587 5712 28.75 1223 1224 1201 1591 857 1224 1207.56 0.26 0 -771 1248 1235 1214 1201 1180 1225 1191 20 367 100 850 1 1 20000000 243 15.56 0.34 12 0.03 78.00 3524.00 1748 20240315 -30.55 862 20240805 40.84 1389 -12.60 20250117 1184 2.53 20250213 1748 -30.55 20240315 862 40.84 20240805 0.00 N 079650 100 20 억 51614 N N 0 N 00 N
11 20250314 150649 57 100.00 KOSDAQ 비금속 N N N N N 1209 -15 5 -1.23 4118645 3408 17.15 1223 1224 1201 1591 857 1224 1208.52 0.26 0 -339 1248 1235 1214 1201 1180 1225 1191 20 367 100 850 1 1 20000000 242 15.50 0.34 12 0.02 78.00 3524.00 1748 20240315 -30.84 862 20240805 40.26 1389 -12.96 20250117 1184 2.11 20250213 1748 -30.84 20240315 862 40.26 20240805 0.00 N 079650 100 20 억 51614 N N 0 N 00 N
12 20250314 140645 57 100.00 KOSDAQ 비금속 N N N N N 1211 -13 5 -1.06 2405601 1987 10.00 1223 1224 1201 1591 857 1224 1210.67 0.26 0 -292 1248 1235 1214 1201 1180 1225 1191 20 367 100 850 1 1 20000000 242 15.53 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.72 862 20240805 40.49 1389 -12.81 20250117 1184 2.28 20250213 1748 -30.72 20240315 862 40.49 20240805 0.00 N 079650 100 20 억 51614 N N 0 N 00 N