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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103840/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
20250312,160743,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2935,50,2,1.73,94500959,32221,19.25,2890,2960,2890,3750,2020,2885,2932.90,1.50,0,5774,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,480,-12.23,1.15,12,0.20,-240.00,2562.00,12380,20240613,-76.29,2715,20241209,8.10,3555,-17.44,20250225,2760,6.34,20250311,12380,-76.29,20240613,2715,8.10,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,150745,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,55,2,1.91,93581731,31908,19.07,2890,2960,2890,3750,2020,2885,2932.86,1.50,0,5942,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,481,-12.25,1.15,12,0.19,-240.00,2562.00,12380,20240613,-76.25,2715,20241209,8.29,3555,-17.30,20250225,2760,6.52,20250311,12380,-76.25,20240613,2715,8.29,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,140743,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,60,2,2.08,78687983,26832,16.03,2890,2960,2890,3750,2020,2885,2932.62,1.50,0,5313,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,482,-12.27,1.15,12,0.16,-240.00,2562.00,12380,20240613,-76.21,2715,20241209,8.47,3555,-17.16,20250225,2760,6.70,20250311,12380,-76.21,20240613,2715,8.47,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,130743,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,60,2,2.08,62383740,21286,12.72,2890,2960,2890,3750,2020,2885,2930.74,1.50,0,2475,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,482,-12.27,1.15,12,0.13,-240.00,2562.00,12380,20240613,-76.21,2715,20241209,8.47,3555,-17.16,20250225,2760,6.70,20250311,12380,-76.21,20240613,2715,8.47,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,120745,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2950,65,2,2.25,50451871,17229,10.30,2890,2960,2890,3750,2020,2885,2928.31,1.50,0,1249,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,483,-12.29,1.15,12,0.11,-240.00,2562.00,12380,20240613,-76.17,2715,20241209,8.66,3555,-17.02,20250225,2760,6.88,20250311,12380,-76.17,20240613,2715,8.66,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,110740,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2950,65,2,2.25,42880501,14664,8.76,2890,2955,2890,3750,2020,2885,2924.20,1.50,0,152,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,483,-12.29,1.15,12,0.09,-240.00,2562.00,12380,20240613,-76.17,2715,20241209,8.66,3555,-17.02,20250225,2760,6.88,20250311,12380,-76.17,20240613,2715,8.66,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,100741,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2925,40,2,1.39,24555052,8424,5.03,2890,2930,2890,3750,2020,2885,2914.89,1.50,0,-2837,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,479,-12.19,1.14,12,0.05,-240.00,2562.00,12380,20240613,-76.37,2715,20241209,7.73,3555,-17.72,20250225,2760,5.98,20250311,12380,-76.37,20240613,2715,7.73,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,090747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,15,2,0.52,4069900,1406,0.84,2890,2920,2890,3750,2020,2885,2894.67,1.50,0,-874,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,475,-12.08,1.13,12,0.01,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250311,160737,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2885,-80,5,-2.70,477830276,166936,167.28,2835,2950,2760,3850,2080,2965,2862.36,1.27,0,4615,3038,3001,2983,2946,2928,2992,2937,16,885,100,1830,5,1,16366428,472,-12.02,1.13,12,1.02,-240.00,2562.00,12380,20240613,-76.70,2715,20241209,6.26,3555,-18.85,20250225,2760,4.53,20250311,12380,-76.70,20240613,2715,6.26,20241209,1.34,N,103840,100,16 억,,207112,N,N,0,N,00,N
20250311,150740,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,-65,5,-2.19,460471616,160923,161.25,2835,2950,2760,3850,2080,2965,2861.44,1.27,0,5984,3038,3001,2983,2946,2928,2992,2937,16,885,100,1830,5,1,16366428,475,-12.08,1.13,12,0.98,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.34,N,103840,100,16 억,,207112,N,N,0,N,00,N
20250311,140740,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,-65,5,-2.19,448121206,156656,156.97,2835,2950,2760,3850,2080,2965,2860.54,1.27,0,7940,3038,3001,2983,2946,2928,2992,2937,16,885,100,1830,5,1,16366428,475,-12.08,1.13,12,0.96,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.34,N,103840,100,16 억,,207112,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 20250312 160743 57 100.00 KOSDAQ 음식료·담배 N N N N N 2935 50 2 1.73 94500959 32221 19.25 2890 2960 2890 3750 2020 2885 2932.90 1.50 0 5774 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 480 -12.23 1.15 12 0.20 -240.00 2562.00 12380 20240613 -76.29 2715 20241209 8.10 3555 -17.44 20250225 2760 6.34 20250311 12380 -76.29 20240613 2715 8.10 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
3 20250312 150745 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 55 2 1.91 93581731 31908 19.07 2890 2960 2890 3750 2020 2885 2932.86 1.50 0 5942 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 481 -12.25 1.15 12 0.19 -240.00 2562.00 12380 20240613 -76.25 2715 20241209 8.29 3555 -17.30 20250225 2760 6.52 20250311 12380 -76.25 20240613 2715 8.29 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
4 20250312 140743 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 60 2 2.08 78687983 26832 16.03 2890 2960 2890 3750 2020 2885 2932.62 1.50 0 5313 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 482 -12.27 1.15 12 0.16 -240.00 2562.00 12380 20240613 -76.21 2715 20241209 8.47 3555 -17.16 20250225 2760 6.70 20250311 12380 -76.21 20240613 2715 8.47 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
5 20250312 130743 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 60 2 2.08 62383740 21286 12.72 2890 2960 2890 3750 2020 2885 2930.74 1.50 0 2475 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 482 -12.27 1.15 12 0.13 -240.00 2562.00 12380 20240613 -76.21 2715 20241209 8.47 3555 -17.16 20250225 2760 6.70 20250311 12380 -76.21 20240613 2715 8.47 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
6 20250312 120745 57 100.00 KOSDAQ 음식료·담배 N N N N N 2950 65 2 2.25 50451871 17229 10.30 2890 2960 2890 3750 2020 2885 2928.31 1.50 0 1249 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 483 -12.29 1.15 12 0.11 -240.00 2562.00 12380 20240613 -76.17 2715 20241209 8.66 3555 -17.02 20250225 2760 6.88 20250311 12380 -76.17 20240613 2715 8.66 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
7 20250312 110740 57 100.00 KOSDAQ 음식료·담배 N N N N N 2950 65 2 2.25 42880501 14664 8.76 2890 2955 2890 3750 2020 2885 2924.20 1.50 0 152 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 483 -12.29 1.15 12 0.09 -240.00 2562.00 12380 20240613 -76.17 2715 20241209 8.66 3555 -17.02 20250225 2760 6.88 20250311 12380 -76.17 20240613 2715 8.66 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
8 20250312 100741 57 100.00 KOSDAQ 음식료·담배 N N N N N 2925 40 2 1.39 24555052 8424 5.03 2890 2930 2890 3750 2020 2885 2914.89 1.50 0 -2837 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 479 -12.19 1.14 12 0.05 -240.00 2562.00 12380 20240613 -76.37 2715 20241209 7.73 3555 -17.72 20250225 2760 5.98 20250311 12380 -76.37 20240613 2715 7.73 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
9 20250312 090747 57 100.00 KOSDAQ 음식료·담배 N N N N N 2900 15 2 0.52 4069900 1406 0.84 2890 2920 2890 3750 2020 2885 2894.67 1.50 0 -874 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 475 -12.08 1.13 12 0.01 -240.00 2562.00 12380 20240613 -76.58 2715 20241209 6.81 3555 -18.42 20250225 2760 5.07 20250311 12380 -76.58 20240613 2715 6.81 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
10 20250311 160737 57 100.00 KOSDAQ 음식료·담배 N N N N N 2885 -80 5 -2.70 477830276 166936 167.28 2835 2950 2760 3850 2080 2965 2862.36 1.27 0 4615 3038 3001 2983 2946 2928 2992 2937 16 885 100 1830 5 1 16366428 472 -12.02 1.13 12 1.02 -240.00 2562.00 12380 20240613 -76.70 2715 20241209 6.26 3555 -18.85 20250225 2760 4.53 20250311 12380 -76.70 20240613 2715 6.26 20241209 1.34 N 103840 100 16 억 207112 N N 0 N 00 N
11 20250311 150740 57 100.00 KOSDAQ 음식료·담배 N N N N N 2900 -65 5 -2.19 460471616 160923 161.25 2835 2950 2760 3850 2080 2965 2861.44 1.27 0 5984 3038 3001 2983 2946 2928 2992 2937 16 885 100 1830 5 1 16366428 475 -12.08 1.13 12 0.98 -240.00 2562.00 12380 20240613 -76.58 2715 20241209 6.81 3555 -18.42 20250225 2760 5.07 20250311 12380 -76.58 20240613 2715 6.81 20241209 1.34 N 103840 100 16 억 207112 N N 0 N 00 N
12 20250311 140740 57 100.00 KOSDAQ 음식료·담배 N N N N N 2900 -65 5 -2.19 448121206 156656 156.97 2835 2950 2760 3850 2080 2965 2860.54 1.27 0 7940 3038 3001 2983 2946 2928 2992 2937 16 885 100 1830 5 1 16366428 475 -12.08 1.13 12 0.96 -240.00 2562.00 12380 20240613 -76.58 2715 20241209 6.81 3555 -18.42 20250225 2760 5.07 20250311 12380 -76.58 20240613 2715 6.81 20241209 1.34 N 103840 100 16 억 207112 N N 0 N 00 N