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
189980/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
20250312,160906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1744,-6,5,-0.34,72338313,41628,82.70,1745,1749,1729,2275,1225,1750,1737.72,0.04,0,4062,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,700,8.19,0.67,12,0.10,213.00,2586.00,3055,20240619,-42.91,1385,20241210,25.92,1974,-11.65,20250108,1600,9.00,20250102,3055,-42.91,20240619,1385,25.92,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,150907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1742,-8,5,-0.46,69174479,39809,79.08,1745,1749,1729,2275,1225,1750,1737.65,0.04,0,4557,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,699,8.18,0.67,12,0.10,213.00,2586.00,3055,20240619,-42.98,1385,20241210,25.78,1974,-11.75,20250108,1600,8.88,20250102,3055,-42.98,20240619,1385,25.78,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,140905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1745,-5,5,-0.29,51204054,29441,58.49,1745,1749,1734,2275,1225,1750,1739.20,0.04,0,4578,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,700,8.19,0.67,12,0.07,213.00,2586.00,3055,20240619,-42.88,1385,20241210,25.99,1974,-11.60,20250108,1600,9.06,20250102,3055,-42.88,20240619,1385,25.99,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,130905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1744,-6,5,-0.34,46098701,26507,52.66,1745,1749,1734,2275,1225,1750,1739.10,0.04,0,5120,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,700,8.19,0.67,12,0.07,213.00,2586.00,3055,20240619,-42.91,1385,20241210,25.92,1974,-11.65,20250108,1600,9.00,20250102,3055,-42.91,20240619,1385,25.92,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,120908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1743,-7,5,-0.40,44639252,25667,50.99,1745,1749,1734,2275,1225,1750,1739.15,0.04,0,4976,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,700,8.18,0.67,12,0.06,213.00,2586.00,3055,20240619,-42.95,1385,20241210,25.85,1974,-11.70,20250108,1600,8.94,20250102,3055,-42.95,20240619,1385,25.85,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,110901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1740,-10,5,-0.57,39351361,22620,44.94,1745,1749,1734,2275,1225,1750,1739.65,0.04,0,4969,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,698,8.17,0.67,12,0.06,213.00,2586.00,3055,20240619,-43.04,1385,20241210,25.63,1974,-11.85,20250108,1600,8.75,20250102,3055,-43.04,20240619,1385,25.63,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,100903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1747,-3,5,-0.17,9483873,5446,10.82,1745,1749,1737,2275,1225,1750,1741.38,0.04,0,-212,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,701,8.20,0.68,12,0.01,213.00,2586.00,3055,20240619,-42.82,1385,20241210,26.14,1974,-11.50,20250108,1600,9.19,20250102,3055,-42.82,20240619,1385,26.14,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,090909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-2,5,-0.11,762804,437,0.87,1745,1749,1745,2275,1225,1750,1745.13,0.04,0,-85,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,702,8.21,0.68,12,0.00,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250311,160858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,0,3,0.00,86390577,50201,133.84,1700,1750,1700,2275,1225,1750,1720.88,0.04,0,481,1779,1764,1755,1740,1731,1760,1736,40,525,100,1120,1,1,40137827,702,8.22,0.68,12,0.13,213.00,2586.00,3055,20240619,-42.72,1385,20241210,26.35,1974,-11.35,20250108,1600,9.38,20250102,3055,-42.72,20240619,1385,26.35,20241210,1.45,N,189980,100,40 억,,15442,N,N,0,N,00,N
20250311,150902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1718,-32,5,-1.83,62101901,36255,96.66,1700,1745,1700,2275,1225,1750,1712.92,0.04,0,866,1779,1764,1755,1740,1731,1760,1736,40,525,100,1120,1,1,40137827,690,8.07,0.66,12,0.09,213.00,2586.00,3055,20240619,-43.76,1385,20241210,24.04,1974,-12.97,20250108,1600,7.37,20250102,3055,-43.76,20240619,1385,24.04,20241210,1.45,N,189980,100,40 억,,15442,N,N,0,N,00,N
20250311,140903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1717,-33,5,-1.89,60607101,35385,94.34,1700,1745,1700,2275,1225,1750,1712.79,0.04,0,975,1779,1764,1755,1740,1731,1760,1736,40,525,100,1120,1,1,40137827,689,8.06,0.66,12,0.09,213.00,2586.00,3055,20240619,-43.80,1385,20241210,23.97,1974,-13.02,20250108,1600,7.31,20250102,3055,-43.80,20240619,1385,23.97,20241210,1.45,N,189980,100,40 억,,15442,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 160906 57 100.00 KOSDAQ 음식료·담배 N N N N N 1744 -6 5 -0.34 72338313 41628 82.70 1745 1749 1729 2275 1225 1750 1737.72 0.04 0 4062 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 700 8.19 0.67 12 0.10 213.00 2586.00 3055 20240619 -42.91 1385 20241210 25.92 1974 -11.65 20250108 1600 9.00 20250102 3055 -42.91 20240619 1385 25.92 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
3 20250312 150907 57 100.00 KOSDAQ 음식료·담배 N N N N N 1742 -8 5 -0.46 69174479 39809 79.08 1745 1749 1729 2275 1225 1750 1737.65 0.04 0 4557 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 699 8.18 0.67 12 0.10 213.00 2586.00 3055 20240619 -42.98 1385 20241210 25.78 1974 -11.75 20250108 1600 8.88 20250102 3055 -42.98 20240619 1385 25.78 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
4 20250312 140905 57 100.00 KOSDAQ 음식료·담배 N N N N N 1745 -5 5 -0.29 51204054 29441 58.49 1745 1749 1734 2275 1225 1750 1739.20 0.04 0 4578 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 700 8.19 0.67 12 0.07 213.00 2586.00 3055 20240619 -42.88 1385 20241210 25.99 1974 -11.60 20250108 1600 9.06 20250102 3055 -42.88 20240619 1385 25.99 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
5 20250312 130905 57 100.00 KOSDAQ 음식료·담배 N N N N N 1744 -6 5 -0.34 46098701 26507 52.66 1745 1749 1734 2275 1225 1750 1739.10 0.04 0 5120 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 700 8.19 0.67 12 0.07 213.00 2586.00 3055 20240619 -42.91 1385 20241210 25.92 1974 -11.65 20250108 1600 9.00 20250102 3055 -42.91 20240619 1385 25.92 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
6 20250312 120908 57 100.00 KOSDAQ 음식료·담배 N N N N N 1743 -7 5 -0.40 44639252 25667 50.99 1745 1749 1734 2275 1225 1750 1739.15 0.04 0 4976 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 700 8.18 0.67 12 0.06 213.00 2586.00 3055 20240619 -42.95 1385 20241210 25.85 1974 -11.70 20250108 1600 8.94 20250102 3055 -42.95 20240619 1385 25.85 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
7 20250312 110901 57 100.00 KOSDAQ 음식료·담배 N N N N N 1740 -10 5 -0.57 39351361 22620 44.94 1745 1749 1734 2275 1225 1750 1739.65 0.04 0 4969 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 698 8.17 0.67 12 0.06 213.00 2586.00 3055 20240619 -43.04 1385 20241210 25.63 1974 -11.85 20250108 1600 8.75 20250102 3055 -43.04 20240619 1385 25.63 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
8 20250312 100903 57 100.00 KOSDAQ 음식료·담배 N N N N N 1747 -3 5 -0.17 9483873 5446 10.82 1745 1749 1737 2275 1225 1750 1741.38 0.04 0 -212 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 701 8.20 0.68 12 0.01 213.00 2586.00 3055 20240619 -42.82 1385 20241210 26.14 1974 -11.50 20250108 1600 9.19 20250102 3055 -42.82 20240619 1385 26.14 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
9 20250312 090909 57 100.00 KOSDAQ 음식료·담배 N N N N N 1748 -2 5 -0.11 762804 437 0.87 1745 1749 1745 2275 1225 1750 1745.13 0.04 0 -85 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 702 8.21 0.68 12 0.00 213.00 2586.00 3055 20240619 -42.78 1385 20241210 26.21 1974 -11.45 20250108 1600 9.25 20250102 3055 -42.78 20240619 1385 26.21 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
10 20250311 160858 57 100.00 KOSDAQ 음식료·담배 N N N N N 1750 0 3 0.00 86390577 50201 133.84 1700 1750 1700 2275 1225 1750 1720.88 0.04 0 481 1779 1764 1755 1740 1731 1760 1736 40 525 100 1120 1 1 40137827 702 8.22 0.68 12 0.13 213.00 2586.00 3055 20240619 -42.72 1385 20241210 26.35 1974 -11.35 20250108 1600 9.38 20250102 3055 -42.72 20240619 1385 26.35 20241210 1.45 N 189980 100 40 억 15442 N N 0 N 00 N
11 20250311 150902 57 100.00 KOSDAQ 음식료·담배 N N N N N 1718 -32 5 -1.83 62101901 36255 96.66 1700 1745 1700 2275 1225 1750 1712.92 0.04 0 866 1779 1764 1755 1740 1731 1760 1736 40 525 100 1120 1 1 40137827 690 8.07 0.66 12 0.09 213.00 2586.00 3055 20240619 -43.76 1385 20241210 24.04 1974 -12.97 20250108 1600 7.37 20250102 3055 -43.76 20240619 1385 24.04 20241210 1.45 N 189980 100 40 억 15442 N N 0 N 00 N
12 20250311 140903 57 100.00 KOSDAQ 음식료·담배 N N N N N 1717 -33 5 -1.89 60607101 35385 94.34 1700 1745 1700 2275 1225 1750 1712.79 0.04 0 975 1779 1764 1755 1740 1731 1760 1736 40 525 100 1120 1 1 40137827 689 8.06 0.66 12 0.09 213.00 2586.00 3055 20240619 -43.80 1385 20241210 23.97 1974 -13.02 20250108 1600 7.31 20250102 3055 -43.80 20240619 1385 23.97 20241210 1.45 N 189980 100 40 억 15442 N N 0 N 00 N