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
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
20250306,160627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,27,2,2.22,9481397,7747,456.51,1215,1255,1215,1579,851,1215,1223.88,0.22,0,-1261,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,248,15.92,0.35,12,0.04,78.00,3524.00,1748,20240315,-28.95,862,20240805,44.08,1389,-10.58,20250117,1184,4.90,20250213,1748,-28.95,20240315,862,44.08,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,150626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,16,2,1.32,8620038,7047,415.26,1215,1255,1215,1579,851,1215,1223.22,0.22,0,-1052,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,246,15.78,0.35,12,0.04,78.00,3524.00,1748,20240315,-29.58,862,20240805,42.81,1389,-11.38,20250117,1184,3.97,20250213,1748,-29.58,20240315,862,42.81,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,140625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,17,2,1.40,8432954,6895,406.31,1215,1255,1215,1579,851,1215,1223.05,0.22,0,-1052,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,246,15.79,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1389,-11.30,20250117,1184,4.05,20250213,1748,-29.52,20240315,862,42.92,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,130627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,17,2,1.40,8432954,6895,406.31,1215,1255,1215,1579,851,1215,1223.05,0.22,0,-1052,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,246,15.79,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1389,-11.30,20250117,1184,4.05,20250213,1748,-29.52,20240315,862,42.92,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,120625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1243,28,2,2.30,6313966,5152,303.59,1215,1255,1215,1579,851,1215,1225.54,0.22,0,-1303,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,249,15.94,0.35,12,0.03,78.00,3524.00,1748,20240315,-28.89,862,20240805,44.20,1389,-10.51,20250117,1184,4.98,20250213,1748,-28.89,20240315,862,44.20,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,110623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,35,2,2.88,4266730,3484,205.30,1215,1255,1215,1579,851,1215,1224.66,0.22,0,-1335,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,250,16.03,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.49,862,20240805,45.01,1389,-10.01,20250117,1184,5.57,20250213,1748,-28.49,20240315,862,45.01,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,100625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,35,2,2.88,4134230,3378,199.06,1215,1255,1215,1579,851,1215,1223.87,0.22,0,-1334,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,250,16.03,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.49,862,20240805,45.01,1389,-10.01,20250117,1184,5.57,20250213,1748,-28.49,20240315,862,45.01,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250306,090629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,5,2,0.41,289333,238,14.02,1215,1220,1215,1579,851,1215,1215.68,0.22,0,-45,1238,1226,1213,1201,1188,1232,1207,20,364,100,850,1,1,20000000,244,15.64,0.35,12,0.00,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1389,-12.17,20250117,1184,3.04,20250213,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,43386,N,N,0,N,00,N
20250305,160619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-1,5,-0.08,2053071,1697,21.09,1210,1225,1200,1580,852,1216,1209.82,0.22,0,-43,1240,1228,1219,1207,1198,1223,1202,20,364,100,850,1,1,20000000,243,15.58,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.49,862,20240805,40.95,1389,-12.53,20250117,1184,2.62,20250213,1748,-30.49,20240315,862,40.95,20240805,0.00,N,079650,100,20 억,,43426,N,N,0,N,00,N
20250305,150622,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-2,5,-0.16,1230611,1020,12.67,1210,1225,1200,1580,852,1216,1206.48,0.22,0,1,1240,1228,1219,1207,1198,1223,1202,20,364,100,850,1,1,20000000,243,15.56,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.55,862,20240805,40.84,1389,-12.60,20250117,1184,2.53,20250213,1748,-30.55,20240315,862,40.84,20240805,0.00,N,079650,100,20 억,,43426,N,N,0,N,00,N
20250305,140620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-7,5,-0.58,1183454,981,12.19,1210,1225,1200,1580,852,1216,1206.38,0.22,0,1,1240,1228,1219,1207,1198,1223,1202,20,364,100,850,1,1,20000000,242,15.50,0.34,12,0.00,78.00,3524.00,1748,20240315,-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,,43426,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 160627 57 100.00 KOSDAQ 비금속 N N N N N 1242 27 2 2.22 9481397 7747 456.51 1215 1255 1215 1579 851 1215 1223.88 0.22 0 -1261 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 248 15.92 0.35 12 0.04 78.00 3524.00 1748 20240315 -28.95 862 20240805 44.08 1389 -10.58 20250117 1184 4.90 20250213 1748 -28.95 20240315 862 44.08 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
3 20250306 150626 57 100.00 KOSDAQ 비금속 N N N N N 1231 16 2 1.32 8620038 7047 415.26 1215 1255 1215 1579 851 1215 1223.22 0.22 0 -1052 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 246 15.78 0.35 12 0.04 78.00 3524.00 1748 20240315 -29.58 862 20240805 42.81 1389 -11.38 20250117 1184 3.97 20250213 1748 -29.58 20240315 862 42.81 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
4 20250306 140625 57 100.00 KOSDAQ 비금속 N N N N N 1232 17 2 1.40 8432954 6895 406.31 1215 1255 1215 1579 851 1215 1223.05 0.22 0 -1052 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 246 15.79 0.35 12 0.03 78.00 3524.00 1748 20240315 -29.52 862 20240805 42.92 1389 -11.30 20250117 1184 4.05 20250213 1748 -29.52 20240315 862 42.92 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
5 20250306 130627 57 100.00 KOSDAQ 비금속 N N N N N 1232 17 2 1.40 8432954 6895 406.31 1215 1255 1215 1579 851 1215 1223.05 0.22 0 -1052 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 246 15.79 0.35 12 0.03 78.00 3524.00 1748 20240315 -29.52 862 20240805 42.92 1389 -11.30 20250117 1184 4.05 20250213 1748 -29.52 20240315 862 42.92 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
6 20250306 120625 57 100.00 KOSDAQ 비금속 N N N N N 1243 28 2 2.30 6313966 5152 303.59 1215 1255 1215 1579 851 1215 1225.54 0.22 0 -1303 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 249 15.94 0.35 12 0.03 78.00 3524.00 1748 20240315 -28.89 862 20240805 44.20 1389 -10.51 20250117 1184 4.98 20250213 1748 -28.89 20240315 862 44.20 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
7 20250306 110623 57 100.00 KOSDAQ 비금속 N N N N N 1250 35 2 2.88 4266730 3484 205.30 1215 1255 1215 1579 851 1215 1224.66 0.22 0 -1335 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 250 16.03 0.35 12 0.02 78.00 3524.00 1748 20240315 -28.49 862 20240805 45.01 1389 -10.01 20250117 1184 5.57 20250213 1748 -28.49 20240315 862 45.01 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
8 20250306 100625 57 100.00 KOSDAQ 비금속 N N N N N 1250 35 2 2.88 4134230 3378 199.06 1215 1255 1215 1579 851 1215 1223.87 0.22 0 -1334 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 250 16.03 0.35 12 0.02 78.00 3524.00 1748 20240315 -28.49 862 20240805 45.01 1389 -10.01 20250117 1184 5.57 20250213 1748 -28.49 20240315 862 45.01 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
9 20250306 090629 57 100.00 KOSDAQ 비금속 N N N N N 1220 5 2 0.41 289333 238 14.02 1215 1220 1215 1579 851 1215 1215.68 0.22 0 -45 1238 1226 1213 1201 1188 1232 1207 20 364 100 850 1 1 20000000 244 15.64 0.35 12 0.00 78.00 3524.00 1748 20240315 -30.21 862 20240805 41.53 1389 -12.17 20250117 1184 3.04 20250213 1748 -30.21 20240315 862 41.53 20240805 0.00 N 079650 100 20 억 43386 N N 0 N 00 N
10 20250305 160619 57 100.00 KOSDAQ 비금속 N N N N N 1215 -1 5 -0.08 2053071 1697 21.09 1210 1225 1200 1580 852 1216 1209.82 0.22 0 -43 1240 1228 1219 1207 1198 1223 1202 20 364 100 850 1 1 20000000 243 15.58 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.49 862 20240805 40.95 1389 -12.53 20250117 1184 2.62 20250213 1748 -30.49 20240315 862 40.95 20240805 0.00 N 079650 100 20 억 43426 N N 0 N 00 N
11 20250305 150622 57 100.00 KOSDAQ 비금속 N N N N N 1214 -2 5 -0.16 1230611 1020 12.67 1210 1225 1200 1580 852 1216 1206.48 0.22 0 1 1240 1228 1219 1207 1198 1223 1202 20 364 100 850 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 1748 -30.55 20240315 862 40.84 20240805 0.00 N 079650 100 20 억 43426 N N 0 N 00 N
12 20250305 140620 57 100.00 KOSDAQ 비금속 N N N N N 1209 -7 5 -0.58 1183454 981 12.19 1210 1225 1200 1580 852 1216 1206.38 0.22 0 1 1240 1228 1219 1207 1198 1223 1202 20 364 100 850 1 1 20000000 242 15.50 0.34 12 0.00 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 43426 N N 0 N 00 N