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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160625,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,461,-7,5,-1.50,15412078,33262,61.52,468,472,460,608,328,468,463.35,0.77,0,-2582,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,177,6.15,0.77,12,0.09,75.00,601.00,1091,20240820,-57.75,460,20250306,0.22,609,-24.30,20250108,460,0.22,20250306,1091,-57.75,20240820,460,0.22,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,150625,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,463,-5,5,-1.07,12931907,27885,51.57,468,472,460,608,328,468,463.76,0.77,0,-2104,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,178,6.17,0.77,12,0.07,75.00,601.00,1091,20240820,-57.56,460,20250306,0.65,609,-23.97,20250108,460,0.65,20250306,1091,-57.56,20240820,460,0.65,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,140624,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,-1,5,-0.21,12299559,26521,49.05,468,472,460,608,328,468,463.77,0.77,0,-2659,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,179,6.23,0.78,12,0.07,75.00,601.00,1091,20240820,-57.20,460,20250306,1.52,609,-23.32,20250108,460,1.52,20250306,1091,-57.20,20240820,460,1.52,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,130626,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,465,-3,5,-0.64,11168897,24095,44.57,468,472,460,608,328,468,463.54,0.77,0,-1490,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,178,6.20,0.77,12,0.06,75.00,601.00,1091,20240820,-57.38,460,20250306,1.09,609,-23.65,20250108,460,1.09,20250306,1091,-57.38,20240820,460,1.09,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,120624,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,464,-4,5,-0.85,9646607,20814,38.50,468,472,460,608,328,468,463.47,0.77,0,-1096,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,178,6.19,0.77,12,0.05,75.00,601.00,1091,20240820,-57.47,460,20250306,0.87,609,-23.81,20250108,460,0.87,20250306,1091,-57.47,20240820,460,0.87,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,110622,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,466,-2,5,-0.43,6697897,14419,26.67,468,472,460,608,328,468,464.52,0.77,0,-995,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,179,6.21,0.78,12,0.04,75.00,601.00,1091,20240820,-57.29,460,20250306,1.30,609,-23.48,20250108,460,1.30,20250306,1091,-57.29,20240820,460,1.30,20250306,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,-4,5,-0.85,2986013,6392,11.82,468,472,464,608,328,468,467.15,0.77,0,-811,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,178,6.19,0.77,12,0.02,75.00,601.00,1091,20240820,-57.47,461,20250305,0.65,609,-23.81,20250108,461,0.65,20250305,1091,-57.47,20240820,461,0.65,20250305,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250306,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,4,2,0.85,963636,2059,3.81,468,472,468,608,328,468,468.01,0.77,0,-6,475,471,466,462,457,473,464,192,140,500,310,1,1,38355514,181,6.29,0.79,12,0.01,75.00,601.00,1091,20240820,-56.74,461,20250305,2.39,609,-22.50,20250108,461,2.39,20250305,1091,-56.74,20240820,461,2.39,20250305,0.17,N,079190,500,191 억,,296930,N,N,0,N,00,N
20250305,160618,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,468,2,2,0.43,25120757,54037,65.37,466,470,461,605,327,466,464.88,0.78,0,-1287,491,478,472,459,453,475,456,192,139,500,310,1,1,38355514,180,6.24,0.78,12,0.14,75.00,601.00,1091,20240820,-57.10,461,20250305,1.52,609,-23.15,20250108,461,1.52,20250305,1091,-57.10,20240820,461,1.52,20250305,0.17,N,079190,500,191 억,,298008,N,N,0,N,00,N
20250305,150621,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,468,2,2,0.43,25101138,53995,65.32,466,470,461,605,327,466,464.88,0.78,0,-1250,491,478,472,459,453,475,456,192,139,500,310,1,1,38355514,180,6.24,0.78,12,0.14,75.00,601.00,1091,20240820,-57.10,461,20250305,1.52,609,-23.15,20250108,461,1.52,20250305,1091,-57.10,20240820,461,1.52,20250305,0.17,N,079190,500,191 억,,298008,N,N,0,N,00,N
20250305,140619,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,467,1,2,0.21,19931158,42912,51.91,466,470,461,605,327,466,464.47,0.78,0,-2120,491,478,472,459,453,475,456,192,139,500,310,1,1,38355514,179,6.23,0.78,12,0.11,75.00,601.00,1091,20240820,-57.20,461,20250305,1.30,609,-23.32,20250108,461,1.30,20250305,1091,-57.20,20240820,461,1.30,20250305,0.17,N,079190,500,191 억,,298008,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 20250306 160625 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 461 -7 5 -1.50 15412078 33262 61.52 468 472 460 608 328 468 463.35 0.77 0 -2582 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 177 6.15 0.77 12 0.09 75.00 601.00 1091 20240820 -57.75 460 20250306 0.22 609 -24.30 20250108 460 0.22 20250306 1091 -57.75 20240820 460 0.22 20250306 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
3 20250306 150625 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 463 -5 5 -1.07 12931907 27885 51.57 468 472 460 608 328 468 463.76 0.77 0 -2104 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 178 6.17 0.77 12 0.07 75.00 601.00 1091 20240820 -57.56 460 20250306 0.65 609 -23.97 20250108 460 0.65 20250306 1091 -57.56 20240820 460 0.65 20250306 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
4 20250306 140624 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 467 -1 5 -0.21 12299559 26521 49.05 468 472 460 608 328 468 463.77 0.77 0 -2659 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 179 6.23 0.78 12 0.07 75.00 601.00 1091 20240820 -57.20 460 20250306 1.52 609 -23.32 20250108 460 1.52 20250306 1091 -57.20 20240820 460 1.52 20250306 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
5 20250306 130626 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 465 -3 5 -0.64 11168897 24095 44.57 468 472 460 608 328 468 463.54 0.77 0 -1490 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 178 6.20 0.77 12 0.06 75.00 601.00 1091 20240820 -57.38 460 20250306 1.09 609 -23.65 20250108 460 1.09 20250306 1091 -57.38 20240820 460 1.09 20250306 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
6 20250306 120624 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 464 -4 5 -0.85 9646607 20814 38.50 468 472 460 608 328 468 463.47 0.77 0 -1096 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 178 6.19 0.77 12 0.05 75.00 601.00 1091 20240820 -57.47 460 20250306 0.87 609 -23.81 20250108 460 0.87 20250306 1091 -57.47 20240820 460 0.87 20250306 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
7 20250306 110622 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 466 -2 5 -0.43 6697897 14419 26.67 468 472 460 608 328 468 464.52 0.77 0 -995 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 179 6.21 0.78 12 0.04 75.00 601.00 1091 20240820 -57.29 460 20250306 1.30 609 -23.48 20250108 460 1.30 20250306 1091 -57.29 20240820 460 1.30 20250306 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
8 20250306 100624 57 100.00 KOSDAQ 전기·전자 N N N N N 464 -4 5 -0.85 2986013 6392 11.82 468 472 464 608 328 468 467.15 0.77 0 -811 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 178 6.19 0.77 12 0.02 75.00 601.00 1091 20240820 -57.47 461 20250305 0.65 609 -23.81 20250108 461 0.65 20250305 1091 -57.47 20240820 461 0.65 20250305 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
9 20250306 090628 57 100.00 KOSDAQ 전기·전자 N N N N N 472 4 2 0.85 963636 2059 3.81 468 472 468 608 328 468 468.01 0.77 0 -6 475 471 466 462 457 473 464 192 140 500 310 1 1 38355514 181 6.29 0.79 12 0.01 75.00 601.00 1091 20240820 -56.74 461 20250305 2.39 609 -22.50 20250108 461 2.39 20250305 1091 -56.74 20240820 461 2.39 20250305 0.17 N 079190 500 191 억 296930 N N 0 N 00 N
10 20250305 160618 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 468 2 2 0.43 25120757 54037 65.37 466 470 461 605 327 466 464.88 0.78 0 -1287 491 478 472 459 453 475 456 192 139 500 310 1 1 38355514 180 6.24 0.78 12 0.14 75.00 601.00 1091 20240820 -57.10 461 20250305 1.52 609 -23.15 20250108 461 1.52 20250305 1091 -57.10 20240820 461 1.52 20250305 0.17 N 079190 500 191 억 298008 N N 0 N 00 N
11 20250305 150621 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 468 2 2 0.43 25101138 53995 65.32 466 470 461 605 327 466 464.88 0.78 0 -1250 491 478 472 459 453 475 456 192 139 500 310 1 1 38355514 180 6.24 0.78 12 0.14 75.00 601.00 1091 20240820 -57.10 461 20250305 1.52 609 -23.15 20250108 461 1.52 20250305 1091 -57.10 20240820 461 1.52 20250305 0.17 N 079190 500 191 억 298008 N N 0 N 00 N
12 20250305 140619 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 467 1 2 0.21 19931158 42912 51.91 466 470 461 605 327 466 464.47 0.78 0 -2120 491 478 472 459 453 475 456 192 139 500 310 1 1 38355514 179 6.23 0.78 12 0.11 75.00 601.00 1091 20240820 -57.20 461 20250305 1.30 609 -23.32 20250108 461 1.30 20250305 1091 -57.20 20240820 461 1.30 20250305 0.17 N 079190 500 191 억 298008 N N 0 N 00 N