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
136480/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
20250312,160825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,5,2,0.16,2527992710,819941,34.43,3070,3110,3050,3990,2150,3070,3083.14,2.74,0,255702,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3266,25.00,1.06,12,0.77,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.82,N,136480,500,531 억,,2912710,N,N,235,N,00,N
20250312,150826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,0,3,0.00,2342465143,759710,31.90,3070,3110,3050,3990,2150,3070,3083.37,2.74,0,239482,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.72,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,140824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,5,2,0.16,2010459946,651613,27.36,3070,3110,3050,3990,2150,3070,3085.36,2.74,0,207468,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3266,25.00,1.06,12,0.61,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,130824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3087,17,2,0.55,1811335893,587022,24.65,3070,3110,3050,3990,2150,3070,3085.64,2.74,0,205871,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3279,25.10,1.07,12,0.55,123.00,2898.00,3770,20240618,-18.12,2695,20241209,14.55,3180,-2.92,20250311,2775,11.24,20250102,3770,-18.12,20240618,2695,14.55,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,120827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,20,2,0.65,1653992795,536103,22.51,3070,3110,3050,3990,2150,3070,3085.21,2.74,0,197702,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3282,25.12,1.07,12,0.50,123.00,2898.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,110821,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,30,2,0.98,1509500668,489390,20.55,3070,3110,3050,3990,2150,3070,3084.45,2.74,0,178401,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3293,25.20,1.07,12,0.46,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,100822,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,25,2,0.81,1139258408,369521,15.51,3070,3110,3050,3990,2150,3070,3083.07,2.74,0,106746,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3287,25.16,1.07,12,0.35,123.00,2898.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,090828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,5,2,0.16,274750415,89501,3.76,3070,3085,3050,3990,2150,3070,3069.80,2.74,0,11253,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3266,25.00,1.06,12,0.08,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250311,160817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,35,2,1.15,7339746427,2366955,153.76,3140,3180,3045,3945,2125,3035,3100.98,2.81,0,-80784,3198,3116,3073,2991,2948,3095,2970,531,910,500,2180,5,1,106209702,3261,24.96,1.06,12,2.23,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.80,N,136480,500,531 억,,2986484,N,N,17,N,00,N
20250311,150821,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,30,2,0.99,7183853432,2316142,150.46,3140,3180,3045,3945,2125,3035,3101.67,2.81,0,-84563,3198,3116,3073,2991,2948,3095,2970,531,910,500,2180,5,1,106209702,3255,24.92,1.06,12,2.18,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.80,N,136480,500,531 억,,2986484,N,N,175,N,00,N
20250311,140822,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,35,2,1.15,6889905517,2220110,144.22,3140,3180,3045,3945,2125,3035,3103.44,2.81,0,-96526,3198,3116,3073,2991,2948,3095,2970,531,910,500,2180,5,1,106209702,3261,24.96,1.06,12,2.09,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.80,N,136480,500,531 억,,2986484,N,N,175,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 160825 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 5 2 0.16 2527992710 819941 34.43 3070 3110 3050 3990 2150 3070 3083.14 2.74 0 255702 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3266 25.00 1.06 12 0.77 123.00 2898.00 3770 20240618 -18.44 2695 20241209 14.10 3180 -3.30 20250311 2775 10.81 20250102 3770 -18.44 20240618 2695 14.10 20241209 0.82 N 136480 500 531 억 2912710 N N 235 N 00 N
3 20250312 150826 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 0 3 0.00 2342465143 759710 31.90 3070 3110 3050 3990 2150 3070 3083.37 2.74 0 239482 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.72 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
4 20250312 140824 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 5 2 0.16 2010459946 651613 27.36 3070 3110 3050 3990 2150 3070 3085.36 2.74 0 207468 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3266 25.00 1.06 12 0.61 123.00 2898.00 3770 20240618 -18.44 2695 20241209 14.10 3180 -3.30 20250311 2775 10.81 20250102 3770 -18.44 20240618 2695 14.10 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
5 20250312 130824 57 100.00 KOSDAQ 음식료·담배 N N N N N 3087 17 2 0.55 1811335893 587022 24.65 3070 3110 3050 3990 2150 3070 3085.64 2.74 0 205871 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3279 25.10 1.07 12 0.55 123.00 2898.00 3770 20240618 -18.12 2695 20241209 14.55 3180 -2.92 20250311 2775 11.24 20250102 3770 -18.12 20240618 2695 14.55 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
6 20250312 120827 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 20 2 0.65 1653992795 536103 22.51 3070 3110 3050 3990 2150 3070 3085.21 2.74 0 197702 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3282 25.12 1.07 12 0.50 123.00 2898.00 3770 20240618 -18.04 2695 20241209 14.66 3180 -2.83 20250311 2775 11.35 20250102 3770 -18.04 20240618 2695 14.66 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
7 20250312 110821 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 30 2 0.98 1509500668 489390 20.55 3070 3110 3050 3990 2150 3070 3084.45 2.74 0 178401 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3293 25.20 1.07 12 0.46 123.00 2898.00 3770 20240618 -17.77 2695 20241209 15.03 3180 -2.52 20250311 2775 11.71 20250102 3770 -17.77 20240618 2695 15.03 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
8 20250312 100822 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 25 2 0.81 1139258408 369521 15.51 3070 3110 3050 3990 2150 3070 3083.07 2.74 0 106746 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3287 25.16 1.07 12 0.35 123.00 2898.00 3770 20240618 -17.90 2695 20241209 14.84 3180 -2.67 20250311 2775 11.53 20250102 3770 -17.90 20240618 2695 14.84 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
9 20250312 090828 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 5 2 0.16 274750415 89501 3.76 3070 3085 3050 3990 2150 3070 3069.80 2.74 0 11253 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3266 25.00 1.06 12 0.08 123.00 2898.00 3770 20240618 -18.44 2695 20241209 14.10 3180 -3.30 20250311 2775 10.81 20250102 3770 -18.44 20240618 2695 14.10 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
10 20250311 160817 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 35 2 1.15 7339746427 2366955 153.76 3140 3180 3045 3945 2125 3035 3100.98 2.81 0 -80784 3198 3116 3073 2991 2948 3095 2970 531 910 500 2180 5 1 106209702 3261 24.96 1.06 12 2.23 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.80 N 136480 500 531 억 2986484 N N 17 N 00 N
11 20250311 150821 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 30 2 0.99 7183853432 2316142 150.46 3140 3180 3045 3945 2125 3035 3101.67 2.81 0 -84563 3198 3116 3073 2991 2948 3095 2970 531 910 500 2180 5 1 106209702 3255 24.92 1.06 12 2.18 123.00 2898.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.80 N 136480 500 531 억 2986484 N N 175 N 00 N
12 20250311 140822 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 35 2 1.15 6889905517 2220110 144.22 3140 3180 3045 3945 2125 3035 3103.44 2.81 0 -96526 3198 3116 3073 2991 2948 3095 2970 531 910 500 2180 5 1 106209702 3261 24.96 1.06 12 2.09 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.80 N 136480 500 531 억 2986484 N N 175 N 00 N