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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079190/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
20250311,160631,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,0,3,0.00,21338546,45843,163.07,466,474,449,607,327,467,465.46,0.77,0,-12408,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.12,75.00,601.00,1091,20240820,-57.20,449,20250311,4.01,609,-23.32,20250108,449,4.01,20250311,1091,-57.20,20240820,449,4.01,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,150634,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,466,-1,5,-0.21,20374191,43778,155.72,466,474,449,607,327,467,465.40,0.77,0,-11857,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,179,6.21,0.78,12,0.11,75.00,601.00,1091,20240820,-57.29,449,20250311,3.79,609,-23.48,20250108,449,3.79,20250311,1091,-57.29,20240820,449,3.79,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,140634,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,0,3,0.00,16154944,34654,123.27,466,474,449,607,327,467,466.18,0.77,0,-11792,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.09,75.00,601.00,1091,20240820,-57.20,449,20250311,4.01,609,-23.32,20250108,449,4.01,20250311,1091,-57.20,20240820,449,4.01,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,130634,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,0,3,0.00,14287868,30626,108.94,466,474,449,607,327,467,466.53,0.77,0,-11783,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.08,75.00,601.00,1091,20240820,-57.20,449,20250311,4.01,609,-23.32,20250108,449,4.01,20250311,1091,-57.20,20240820,449,4.01,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,120633,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,0,3,0.00,14230780,30504,108.50,466,474,449,607,327,467,466.52,0.77,0,-11783,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.08,75.00,601.00,1091,20240820,-57.20,449,20250311,4.01,609,-23.32,20250108,449,4.01,20250311,1091,-57.20,20240820,449,4.01,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,110633,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,469,2,2,0.43,13261262,28421,101.10,466,474,449,607,327,467,466.60,0.77,0,-11948,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,180,6.25,0.78,12,0.07,75.00,601.00,1091,20240820,-57.01,449,20250311,4.45,609,-22.99,20250108,449,4.45,20250311,1091,-57.01,20240820,449,4.45,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,100635,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,472,5,2,1.07,12677005,27175,96.66,466,474,449,607,327,467,466.50,0.77,0,-11904,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,181,6.29,0.79,12,0.07,75.00,601.00,1091,20240820,-56.74,449,20250311,5.12,609,-22.50,20250108,449,5.12,20250311,1091,-56.74,20240820,449,5.12,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250311,090635,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,466,-1,5,-0.21,7622146,16416,58.39,466,471,449,607,327,467,464.31,0.77,0,-8277,480,473,467,460,454,473,460,192,140,500,310,1,1,38355514,179,6.21,0.78,12,0.04,75.00,601.00,1091,20240820,-57.29,449,20250311,3.79,609,-23.48,20250108,449,3.79,20250311,1091,-57.29,20240820,449,3.79,20250311,0.17,N,079190,500,191 억,,296099,N,N,0,N,00,N
20250310,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,0,3,0.00,13072990,28110,71.20,467,474,461,607,327,467,465.07,0.78,0,-4011,484,475,463,454,442,480,459,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.07,75.00,601.00,1091,20240820,-57.20,451,20250307,3.55,609,-23.32,20250108,451,3.55,20250307,1091,-57.20,20240820,451,3.55,20250307,0.17,N,079190,500,191 억,,300110,N,N,0,N,00,N
20250310,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,-1,5,-0.21,12385936,26637,67.47,467,474,461,607,327,467,464.99,0.78,0,-3935,484,475,463,454,442,480,459,192,140,500,310,1,1,38355514,179,6.21,0.78,12,0.07,75.00,601.00,1091,20240820,-57.29,451,20250307,3.33,609,-23.48,20250108,451,3.33,20250307,1091,-57.29,20240820,451,3.33,20250307,0.17,N,079190,500,191 억,,300110,N,N,0,N,00,N
20250310,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,467,0,3,0.00,10639441,22854,57.88,467,474,461,607,327,467,465.54,0.78,0,-3963,484,475,463,454,442,480,459,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.06,75.00,601.00,1091,20240820,-57.20,451,20250307,3.55,609,-23.32,20250108,451,3.55,20250307,1091,-57.20,20240820,451,3.55,20250307,0.17,N,079190,500,191 억,,300110,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 20250311 160631 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 467 0 3 0.00 21338546 45843 163.07 466 474 449 607 327 467 465.46 0.77 0 -12408 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.12 75.00 601.00 1091 20240820 -57.20 449 20250311 4.01 609 -23.32 20250108 449 4.01 20250311 1091 -57.20 20240820 449 4.01 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
3 20250311 150634 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 466 -1 5 -0.21 20374191 43778 155.72 466 474 449 607 327 467 465.40 0.77 0 -11857 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 179 6.21 0.78 12 0.11 75.00 601.00 1091 20240820 -57.29 449 20250311 3.79 609 -23.48 20250108 449 3.79 20250311 1091 -57.29 20240820 449 3.79 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
4 20250311 140634 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 467 0 3 0.00 16154944 34654 123.27 466 474 449 607 327 467 466.18 0.77 0 -11792 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.09 75.00 601.00 1091 20240820 -57.20 449 20250311 4.01 609 -23.32 20250108 449 4.01 20250311 1091 -57.20 20240820 449 4.01 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
5 20250311 130634 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 467 0 3 0.00 14287868 30626 108.94 466 474 449 607 327 467 466.53 0.77 0 -11783 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.08 75.00 601.00 1091 20240820 -57.20 449 20250311 4.01 609 -23.32 20250108 449 4.01 20250311 1091 -57.20 20240820 449 4.01 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
6 20250311 120633 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 467 0 3 0.00 14230780 30504 108.50 466 474 449 607 327 467 466.52 0.77 0 -11783 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.08 75.00 601.00 1091 20240820 -57.20 449 20250311 4.01 609 -23.32 20250108 449 4.01 20250311 1091 -57.20 20240820 449 4.01 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
7 20250311 110633 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 469 2 2 0.43 13261262 28421 101.10 466 474 449 607 327 467 466.60 0.77 0 -11948 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 180 6.25 0.78 12 0.07 75.00 601.00 1091 20240820 -57.01 449 20250311 4.45 609 -22.99 20250108 449 4.45 20250311 1091 -57.01 20240820 449 4.45 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
8 20250311 100635 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 472 5 2 1.07 12677005 27175 96.66 466 474 449 607 327 467 466.50 0.77 0 -11904 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 181 6.29 0.79 12 0.07 75.00 601.00 1091 20240820 -56.74 449 20250311 5.12 609 -22.50 20250108 449 5.12 20250311 1091 -56.74 20240820 449 5.12 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
9 20250311 090635 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 466 -1 5 -0.21 7622146 16416 58.39 466 471 449 607 327 467 464.31 0.77 0 -8277 480 473 467 460 454 473 460 192 140 500 310 1 1 38355514 179 6.21 0.78 12 0.04 75.00 601.00 1091 20240820 -57.29 449 20250311 3.79 609 -23.48 20250108 449 3.79 20250311 1091 -57.29 20240820 449 3.79 20250311 0.17 N 079190 500 191 억 296099 N N 0 N 00 N
10 20250310 160628 57 100.00 KOSDAQ 전기·전자 N N N N N 467 0 3 0.00 13072990 28110 71.20 467 474 461 607 327 467 465.07 0.78 0 -4011 484 475 463 454 442 480 459 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.07 75.00 601.00 1091 20240820 -57.20 451 20250307 3.55 609 -23.32 20250108 451 3.55 20250307 1091 -57.20 20240820 451 3.55 20250307 0.17 N 079190 500 191 억 300110 N N 0 N 00 N
11 20250310 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 466 -1 5 -0.21 12385936 26637 67.47 467 474 461 607 327 467 464.99 0.78 0 -3935 484 475 463 454 442 480 459 192 140 500 310 1 1 38355514 179 6.21 0.78 12 0.07 75.00 601.00 1091 20240820 -57.29 451 20250307 3.33 609 -23.48 20250108 451 3.33 20250307 1091 -57.29 20240820 451 3.33 20250307 0.17 N 079190 500 191 억 300110 N N 0 N 00 N
12 20250310 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 467 0 3 0.00 10639441 22854 57.88 467 474 461 607 327 467 465.54 0.78 0 -3963 484 475 463 454 442 480 459 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.06 75.00 601.00 1091 20240820 -57.20 451 20250307 3.55 609 -23.32 20250108 451 3.55 20250307 1091 -57.20 20240820 451 3.55 20250307 0.17 N 079190 500 191 억 300110 N N 0 N 00 N