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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-12,5,-0.97,2307568,1875,24.20,1242,1242,1211,1614,870,1242,1230.70,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,246,15.77,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1389,-11.45,20250117,1184,3.89,20250213,1748,-29.63,20240315,862,42.69,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N
20250307,150632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,-13,5,-1.05,2114493,1718,22.18,1242,1242,1211,1614,870,1242,1230.79,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,246,15.76,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.69,862,20240805,42.58,1389,-11.52,20250117,1184,3.80,20250213,1748,-29.69,20240315,862,42.58,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N
20250307,140629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-19,5,-1.53,1882521,1529,19.74,1242,1242,1211,1614,870,1242,1231.21,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,245,15.68,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N
20250307,130630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-19,5,-1.53,1882521,1529,19.74,1242,1242,1211,1614,870,1242,1231.21,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,245,15.68,0.35,12,0.01,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N
20250307,120631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1231,-11,5,-0.89,1298001,1050,13.55,1242,1242,1211,1614,870,1242,1236.19,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,246,15.78,0.35,12,0.01,78.00,3524.00,1748,20240315,-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,,51316,N,N,0,N,00,N
20250307,110630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1241,-1,5,-0.08,1285651,1040,13.42,1242,1242,1211,1614,870,1242,1236.20,0.26,0,-18,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,248,15.91,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.00,862,20240805,43.97,1389,-10.66,20250117,1184,4.81,20250213,1748,-29.00,20240315,862,43.97,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N
20250307,100628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,-18,5,-1.45,1261049,1020,13.17,1242,1242,1211,1614,870,1242,1236.32,0.26,0,-17,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,245,15.69,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.98,862,20240805,42.00,1389,-11.88,20250117,1184,3.38,20250213,1748,-29.98,20240315,862,42.00,20240805,0.00,N,079650,100,20 억,,51316,N,N,0,N,00,N
20250307,090632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,0,3,0.00,878216,708,9.14,1242,1242,1238,1614,870,1242,1240.42,0.26,0,-9,1277,1259,1237,1219,1197,1268,1228,20,372,100,860,1,1,20000000,248,15.92,0.35,12,0.00,78.00,3524.00,1748,20240315,-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,,51316,N,N,0,N,00,N
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
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 20250307 160628 57 100.00 KOSDAQ 비금속 N N N N N 1230 -12 5 -0.97 2307568 1875 24.20 1242 1242 1211 1614 870 1242 1230.70 0.26 0 -18 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 246 15.77 0.35 12 0.01 78.00 3524.00 1748 20240315 -29.63 862 20240805 42.69 1389 -11.45 20250117 1184 3.89 20250213 1748 -29.63 20240315 862 42.69 20240805 0.00 N 079650 100 20 억 51316 N N 0 N 00 N
3 20250307 150632 57 100.00 KOSDAQ 비금속 N N N N N 1229 -13 5 -1.05 2114493 1718 22.18 1242 1242 1211 1614 870 1242 1230.79 0.26 0 -18 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 246 15.76 0.35 12 0.01 78.00 3524.00 1748 20240315 -29.69 862 20240805 42.58 1389 -11.52 20250117 1184 3.80 20250213 1748 -29.69 20240315 862 42.58 20240805 0.00 N 079650 100 20 억 51316 N N 0 N 00 N
4 20250307 140629 57 100.00 KOSDAQ 비금속 N N N N N 1223 -19 5 -1.53 1882521 1529 19.74 1242 1242 1211 1614 870 1242 1231.21 0.26 0 -18 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 245 15.68 0.35 12 0.01 78.00 3524.00 1748 20240315 -30.03 862 20240805 41.88 1389 -11.95 20250117 1184 3.29 20250213 1748 -30.03 20240315 862 41.88 20240805 0.00 N 079650 100 20 억 51316 N N 0 N 00 N
5 20250307 130630 57 100.00 KOSDAQ 비금속 N N N N N 1223 -19 5 -1.53 1882521 1529 19.74 1242 1242 1211 1614 870 1242 1231.21 0.26 0 -18 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 245 15.68 0.35 12 0.01 78.00 3524.00 1748 20240315 -30.03 862 20240805 41.88 1389 -11.95 20250117 1184 3.29 20250213 1748 -30.03 20240315 862 41.88 20240805 0.00 N 079650 100 20 억 51316 N N 0 N 00 N
6 20250307 120631 57 100.00 KOSDAQ 비금속 N N N N N 1231 -11 5 -0.89 1298001 1050 13.55 1242 1242 1211 1614 870 1242 1236.19 0.26 0 -18 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 246 15.78 0.35 12 0.01 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 51316 N N 0 N 00 N
7 20250307 110630 57 100.00 KOSDAQ 비금속 N N N N N 1241 -1 5 -0.08 1285651 1040 13.42 1242 1242 1211 1614 870 1242 1236.20 0.26 0 -18 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 248 15.91 0.35 12 0.01 78.00 3524.00 1748 20240315 -29.00 862 20240805 43.97 1389 -10.66 20250117 1184 4.81 20250213 1748 -29.00 20240315 862 43.97 20240805 0.00 N 079650 100 20 억 51316 N N 0 N 00 N
8 20250307 100628 57 100.00 KOSDAQ 비금속 N N N N N 1224 -18 5 -1.45 1261049 1020 13.17 1242 1242 1211 1614 870 1242 1236.32 0.26 0 -17 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 245 15.69 0.35 12 0.01 78.00 3524.00 1748 20240315 -29.98 862 20240805 42.00 1389 -11.88 20250117 1184 3.38 20250213 1748 -29.98 20240315 862 42.00 20240805 0.00 N 079650 100 20 억 51316 N N 0 N 00 N
9 20250307 090632 57 100.00 KOSDAQ 비금속 N N N N N 1242 0 3 0.00 878216 708 9.14 1242 1242 1238 1614 870 1242 1240.42 0.26 0 -9 1277 1259 1237 1219 1197 1268 1228 20 372 100 860 1 1 20000000 248 15.92 0.35 12 0.00 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 51316 N N 0 N 00 N
10 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
11 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
12 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