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
208140/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
20250312,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,35,2,1.45,206659989,84863,41.28,2410,2460,2410,3130,1690,2410,2435.12,0.71,0,16459,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,799,2.45,0.65,12,0.26,999.00,3733.00,3430,20240425,-28.72,2350,20240909,4.04,2670,-8.43,20250106,2400,1.88,20250311,3430,-28.72,20240425,2350,4.04,20240909,1.62,N,208140,100,32 억,,232439,N,N,1,N,00,N
20250312,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,35,2,1.45,202039949,82973,40.36,2410,2460,2410,3130,1690,2410,2435.01,0.71,0,16204,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,799,2.45,0.65,12,0.25,999.00,3733.00,3430,20240425,-28.72,2350,20240909,4.04,2670,-8.43,20250106,2400,1.88,20250311,3430,-28.72,20240425,2350,4.04,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,140924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,40,2,1.66,170676475,70156,34.13,2410,2460,2410,3130,1690,2410,2432.81,0.71,0,11236,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,801,2.45,0.66,12,0.21,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2400,2.08,20250311,3430,-28.57,20240425,2350,4.26,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,130926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,30,2,1.24,153175745,62992,30.64,2410,2460,2410,3130,1690,2410,2431.67,0.71,0,7748,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,797,2.44,0.65,12,0.19,999.00,3733.00,3430,20240425,-28.86,2350,20240909,3.83,2670,-8.61,20250106,2400,1.67,20250311,3430,-28.86,20240425,2350,3.83,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,120928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,35,2,1.45,138893647,57144,27.80,2410,2460,2410,3130,1690,2410,2430.59,0.71,0,6999,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,799,2.45,0.65,12,0.17,999.00,3733.00,3430,20240425,-28.72,2350,20240909,4.04,2670,-8.43,20250106,2400,1.88,20250311,3430,-28.72,20240425,2350,4.04,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,110921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2435,25,2,1.04,123763611,50956,24.79,2410,2460,2410,3130,1690,2410,2428.83,0.71,0,8276,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,796,2.44,0.65,12,0.16,999.00,3733.00,3430,20240425,-29.01,2350,20240909,3.62,2670,-8.80,20250106,2400,1.46,20250311,3430,-29.01,20240425,2350,3.62,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,100923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,30,2,1.24,116761509,48077,23.39,2410,2460,2410,3130,1690,2410,2428.64,0.71,0,7678,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,797,2.44,0.65,12,0.15,999.00,3733.00,3430,20240425,-28.86,2350,20240909,3.83,2670,-8.61,20250106,2400,1.67,20250311,3430,-28.86,20240425,2350,3.83,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,090930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,10,2,0.41,6300220,2613,1.27,2410,2425,2410,3130,1690,2410,2411.11,0.71,0,37,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,791,2.42,0.65,12,0.01,999.00,3733.00,3430,20240425,-29.45,2350,20240909,2.98,2670,-9.36,20250106,2400,0.83,20250311,3430,-29.45,20240425,2350,2.98,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250311,160918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2410,-40,5,-1.63,495022074,204642,224.34,2445,2445,2400,3185,1715,2450,2418.97,0.71,0,-54358,2470,2460,2450,2440,2430,2460,2440,33,735,100,1760,5,1,32684246,788,2.41,0.65,12,0.63,999.00,3733.00,3430,20240425,-29.74,2350,20240909,2.55,2670,-9.74,20250106,2400,0.42,20250311,3430,-29.74,20240425,2350,2.55,20240909,1.73,N,208140,100,32 억,,232334,N,N,12,N,00,N
20250311,150922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2410,-40,5,-1.63,459564759,189926,208.21,2445,2445,2400,3185,1715,2450,2419.70,0.71,0,-45569,2470,2460,2450,2440,2430,2460,2440,33,735,100,1760,5,1,32684246,788,2.41,0.65,12,0.58,999.00,3733.00,3430,20240425,-29.74,2350,20240909,2.55,2670,-9.74,20250106,2400,0.42,20250311,3430,-29.74,20240425,2350,2.55,20240909,1.73,N,208140,100,32 억,,232334,N,N,0,N,00,N
20250311,140923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,-30,5,-1.22,275562468,113570,124.50,2445,2445,2415,3185,1715,2450,2426.37,0.71,0,-12031,2470,2460,2450,2440,2430,2460,2440,33,735,100,1760,5,1,32684246,791,2.42,0.65,12,0.35,999.00,3733.00,3430,20240425,-29.45,2350,20240909,2.98,2670,-9.36,20250106,2415,0.21,20250311,3430,-29.45,20240425,2350,2.98,20240909,1.73,N,208140,100,32 억,,232334,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 160926 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 35 2 1.45 206659989 84863 41.28 2410 2460 2410 3130 1690 2410 2435.12 0.71 0 16459 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 799 2.45 0.65 12 0.26 999.00 3733.00 3430 20240425 -28.72 2350 20240909 4.04 2670 -8.43 20250106 2400 1.88 20250311 3430 -28.72 20240425 2350 4.04 20240909 1.62 N 208140 100 32 억 232439 N N 1 N 00 N
3 20250312 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 35 2 1.45 202039949 82973 40.36 2410 2460 2410 3130 1690 2410 2435.01 0.71 0 16204 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 799 2.45 0.65 12 0.25 999.00 3733.00 3430 20240425 -28.72 2350 20240909 4.04 2670 -8.43 20250106 2400 1.88 20250311 3430 -28.72 20240425 2350 4.04 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
4 20250312 140924 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 40 2 1.66 170676475 70156 34.13 2410 2460 2410 3130 1690 2410 2432.81 0.71 0 11236 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 801 2.45 0.66 12 0.21 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2400 2.08 20250311 3430 -28.57 20240425 2350 4.26 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
5 20250312 130926 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 30 2 1.24 153175745 62992 30.64 2410 2460 2410 3130 1690 2410 2431.67 0.71 0 7748 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 797 2.44 0.65 12 0.19 999.00 3733.00 3430 20240425 -28.86 2350 20240909 3.83 2670 -8.61 20250106 2400 1.67 20250311 3430 -28.86 20240425 2350 3.83 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
6 20250312 120928 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 35 2 1.45 138893647 57144 27.80 2410 2460 2410 3130 1690 2410 2430.59 0.71 0 6999 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 799 2.45 0.65 12 0.17 999.00 3733.00 3430 20240425 -28.72 2350 20240909 4.04 2670 -8.43 20250106 2400 1.88 20250311 3430 -28.72 20240425 2350 4.04 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
7 20250312 110921 57 100.00 KOSDAQ 음식료·담배 N N N N N 2435 25 2 1.04 123763611 50956 24.79 2410 2460 2410 3130 1690 2410 2428.83 0.71 0 8276 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 796 2.44 0.65 12 0.16 999.00 3733.00 3430 20240425 -29.01 2350 20240909 3.62 2670 -8.80 20250106 2400 1.46 20250311 3430 -29.01 20240425 2350 3.62 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
8 20250312 100923 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 30 2 1.24 116761509 48077 23.39 2410 2460 2410 3130 1690 2410 2428.64 0.71 0 7678 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 797 2.44 0.65 12 0.15 999.00 3733.00 3430 20240425 -28.86 2350 20240909 3.83 2670 -8.61 20250106 2400 1.67 20250311 3430 -28.86 20240425 2350 3.83 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
9 20250312 090930 57 100.00 KOSDAQ 음식료·담배 N N N N N 2420 10 2 0.41 6300220 2613 1.27 2410 2425 2410 3130 1690 2410 2411.11 0.71 0 37 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 791 2.42 0.65 12 0.01 999.00 3733.00 3430 20240425 -29.45 2350 20240909 2.98 2670 -9.36 20250106 2400 0.83 20250311 3430 -29.45 20240425 2350 2.98 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
10 20250311 160918 57 100.00 KOSDAQ 음식료·담배 N N N N N 2410 -40 5 -1.63 495022074 204642 224.34 2445 2445 2400 3185 1715 2450 2418.97 0.71 0 -54358 2470 2460 2450 2440 2430 2460 2440 33 735 100 1760 5 1 32684246 788 2.41 0.65 12 0.63 999.00 3733.00 3430 20240425 -29.74 2350 20240909 2.55 2670 -9.74 20250106 2400 0.42 20250311 3430 -29.74 20240425 2350 2.55 20240909 1.73 N 208140 100 32 억 232334 N N 12 N 00 N
11 20250311 150922 57 100.00 KOSDAQ 음식료·담배 N N N N N 2410 -40 5 -1.63 459564759 189926 208.21 2445 2445 2400 3185 1715 2450 2419.70 0.71 0 -45569 2470 2460 2450 2440 2430 2460 2440 33 735 100 1760 5 1 32684246 788 2.41 0.65 12 0.58 999.00 3733.00 3430 20240425 -29.74 2350 20240909 2.55 2670 -9.74 20250106 2400 0.42 20250311 3430 -29.74 20240425 2350 2.55 20240909 1.73 N 208140 100 32 억 232334 N N 0 N 00 N
12 20250311 140923 57 100.00 KOSDAQ 음식료·담배 N N N N N 2420 -30 5 -1.22 275562468 113570 124.50 2445 2445 2415 3185 1715 2450 2426.37 0.71 0 -12031 2470 2460 2450 2440 2430 2460 2440 33 735 100 1760 5 1 32684246 791 2.42 0.65 12 0.35 999.00 3733.00 3430 20240425 -29.45 2350 20240909 2.98 2670 -9.36 20250106 2415 0.21 20250311 3430 -29.45 20240425 2350 2.98 20240909 1.73 N 208140 100 32 억 232334 N N 0 N 00 N