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
222980/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
20250312,160947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,0,3,0.00,520579560,128498,29.10,4000,4160,3995,5210,2815,4015,4051.27,0.40,0,35037,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,443,-13.04,1.29,12,1.16,-308.00,3115.00,5090,20240429,-21.12,3085,20241210,30.15,5000,-19.70,20250220,3200,25.47,20250203,5090,-21.12,20240429,3085,30.15,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,150949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-5,5,-0.12,455525900,112309,25.44,4000,4160,3995,5210,2815,4015,4056.01,0.40,0,34785,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,442,-13.02,1.29,12,1.02,-308.00,3115.00,5090,20240429,-21.22,3085,20241210,29.98,5000,-19.80,20250220,3200,25.31,20250203,5090,-21.22,20240429,3085,29.98,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,140946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4035,20,2,0.50,394918624,97239,22.02,4000,4160,3995,5210,2815,4015,4061.32,0.40,0,31485,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,445,-13.10,1.30,12,0.88,-308.00,3115.00,5090,20240429,-20.73,3085,20241210,30.79,5000,-19.30,20250220,3200,26.09,20250203,5090,-20.73,20240429,3085,30.79,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,130948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,30,2,0.75,323130289,79393,17.98,4000,4160,3995,5210,2815,4015,4070.01,0.40,0,23511,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,446,-13.13,1.30,12,0.72,-308.00,3115.00,5090,20240429,-20.53,3085,20241210,31.12,5000,-19.10,20250220,3200,26.41,20250203,5090,-20.53,20240429,3085,31.12,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,120950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4100,85,2,2.12,271173304,66554,15.07,4000,4160,3995,5210,2815,4015,4074.49,0.40,0,16999,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,452,-13.31,1.32,12,0.60,-308.00,3115.00,5090,20240429,-19.45,3085,20241210,32.90,5000,-18.00,20250220,3200,28.12,20250203,5090,-19.45,20240429,3085,32.90,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,110943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4125,110,2,2.74,193774684,47528,10.76,4000,4160,3995,5210,2815,4015,4077.06,0.40,0,11122,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,455,-13.39,1.32,12,0.43,-308.00,3115.00,5090,20240429,-18.96,3085,20241210,33.71,5000,-17.50,20250220,3200,28.91,20250203,5090,-18.96,20240429,3085,33.71,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,100945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4085,70,2,1.74,166582104,40917,9.27,4000,4160,3995,5210,2815,4015,4071.22,0.40,0,9848,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,451,-13.26,1.31,12,0.37,-308.00,3115.00,5090,20240429,-19.74,3085,20241210,32.41,5000,-18.30,20250220,3200,27.66,20250203,5090,-19.74,20240429,3085,32.41,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,090951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4030,15,2,0.37,51347270,12749,2.89,4000,4055,3995,5210,2815,4015,4027.55,0.40,0,4036,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,445,-13.08,1.29,12,0.12,-308.00,3115.00,5090,20240429,-20.83,3085,20241210,30.63,5000,-19.40,20250220,3200,25.94,20250203,5090,-20.83,20240429,3085,30.63,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250311,160939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,-115,5,-2.78,1822761877,437716,92.96,4110,4355,3955,5360,2895,4130,4164.26,0.52,0,-12660,4503,4316,4218,4031,3933,4267,3982,55,1230,500,2890,5,1,11031483,443,-13.04,1.29,12,3.97,-308.00,3115.00,5090,20240429,-21.12,3085,20241210,30.15,5000,-19.70,20250220,3200,25.47,20250203,5090,-21.12,20240429,3085,30.15,20241210,1.95,N,222980,500,55 억,,57025,N,N,0,N,00,N
20250311,150943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-120,5,-2.91,1761715897,422496,89.73,4110,4355,3955,5360,2895,4130,4169.78,0.52,0,-13076,4503,4316,4218,4031,3933,4267,3982,55,1230,500,2890,5,1,11031483,442,-13.02,1.29,12,3.83,-308.00,3115.00,5090,20240429,-21.22,3085,20241210,29.98,5000,-19.80,20250220,3200,25.31,20250203,5090,-21.22,20240429,3085,29.98,20241210,1.95,N,222980,500,55 억,,57025,N,N,0,N,00,N
20250311,140945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4075,-55,5,-1.33,1524518462,363227,77.14,4110,4355,4040,5360,2895,4130,4197.15,0.52,0,-16451,4503,4316,4218,4031,3933,4267,3982,55,1230,500,2890,5,1,11031483,450,-13.23,1.31,12,3.29,-308.00,3115.00,5090,20240429,-19.94,3085,20241210,32.09,5000,-18.50,20250220,3200,27.34,20250203,5090,-19.94,20240429,3085,32.09,20241210,1.95,N,222980,500,55 억,,57025,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 160947 57 100.00 KOSDAQ 음식료·담배 N N N N N 4015 0 3 0.00 520579560 128498 29.10 4000 4160 3995 5210 2815 4015 4051.27 0.40 0 35037 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 443 -13.04 1.29 12 1.16 -308.00 3115.00 5090 20240429 -21.12 3085 20241210 30.15 5000 -19.70 20250220 3200 25.47 20250203 5090 -21.12 20240429 3085 30.15 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
3 20250312 150949 57 100.00 KOSDAQ 음식료·담배 N N N N N 4010 -5 5 -0.12 455525900 112309 25.44 4000 4160 3995 5210 2815 4015 4056.01 0.40 0 34785 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 442 -13.02 1.29 12 1.02 -308.00 3115.00 5090 20240429 -21.22 3085 20241210 29.98 5000 -19.80 20250220 3200 25.31 20250203 5090 -21.22 20240429 3085 29.98 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
4 20250312 140946 57 100.00 KOSDAQ 음식료·담배 N N N N N 4035 20 2 0.50 394918624 97239 22.02 4000 4160 3995 5210 2815 4015 4061.32 0.40 0 31485 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 445 -13.10 1.30 12 0.88 -308.00 3115.00 5090 20240429 -20.73 3085 20241210 30.79 5000 -19.30 20250220 3200 26.09 20250203 5090 -20.73 20240429 3085 30.79 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
5 20250312 130948 57 100.00 KOSDAQ 음식료·담배 N N N N N 4045 30 2 0.75 323130289 79393 17.98 4000 4160 3995 5210 2815 4015 4070.01 0.40 0 23511 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 446 -13.13 1.30 12 0.72 -308.00 3115.00 5090 20240429 -20.53 3085 20241210 31.12 5000 -19.10 20250220 3200 26.41 20250203 5090 -20.53 20240429 3085 31.12 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
6 20250312 120950 57 100.00 KOSDAQ 음식료·담배 N N N N N 4100 85 2 2.12 271173304 66554 15.07 4000 4160 3995 5210 2815 4015 4074.49 0.40 0 16999 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 452 -13.31 1.32 12 0.60 -308.00 3115.00 5090 20240429 -19.45 3085 20241210 32.90 5000 -18.00 20250220 3200 28.12 20250203 5090 -19.45 20240429 3085 32.90 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
7 20250312 110943 57 100.00 KOSDAQ 음식료·담배 N N N N N 4125 110 2 2.74 193774684 47528 10.76 4000 4160 3995 5210 2815 4015 4077.06 0.40 0 11122 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 455 -13.39 1.32 12 0.43 -308.00 3115.00 5090 20240429 -18.96 3085 20241210 33.71 5000 -17.50 20250220 3200 28.91 20250203 5090 -18.96 20240429 3085 33.71 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
8 20250312 100945 57 100.00 KOSDAQ 음식료·담배 N N N N N 4085 70 2 1.74 166582104 40917 9.27 4000 4160 3995 5210 2815 4015 4071.22 0.40 0 9848 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 451 -13.26 1.31 12 0.37 -308.00 3115.00 5090 20240429 -19.74 3085 20241210 32.41 5000 -18.30 20250220 3200 27.66 20250203 5090 -19.74 20240429 3085 32.41 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
9 20250312 090951 57 100.00 KOSDAQ 음식료·담배 N N N N N 4030 15 2 0.37 51347270 12749 2.89 4000 4055 3995 5210 2815 4015 4027.55 0.40 0 4036 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 445 -13.08 1.29 12 0.12 -308.00 3115.00 5090 20240429 -20.83 3085 20241210 30.63 5000 -19.40 20250220 3200 25.94 20250203 5090 -20.83 20240429 3085 30.63 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
10 20250311 160939 57 100.00 KOSDAQ 음식료·담배 N N N N N 4015 -115 5 -2.78 1822761877 437716 92.96 4110 4355 3955 5360 2895 4130 4164.26 0.52 0 -12660 4503 4316 4218 4031 3933 4267 3982 55 1230 500 2890 5 1 11031483 443 -13.04 1.29 12 3.97 -308.00 3115.00 5090 20240429 -21.12 3085 20241210 30.15 5000 -19.70 20250220 3200 25.47 20250203 5090 -21.12 20240429 3085 30.15 20241210 1.95 N 222980 500 55 억 57025 N N 0 N 00 N
11 20250311 150943 57 100.00 KOSDAQ 음식료·담배 N N N N N 4010 -120 5 -2.91 1761715897 422496 89.73 4110 4355 3955 5360 2895 4130 4169.78 0.52 0 -13076 4503 4316 4218 4031 3933 4267 3982 55 1230 500 2890 5 1 11031483 442 -13.02 1.29 12 3.83 -308.00 3115.00 5090 20240429 -21.22 3085 20241210 29.98 5000 -19.80 20250220 3200 25.31 20250203 5090 -21.22 20240429 3085 29.98 20241210 1.95 N 222980 500 55 억 57025 N N 0 N 00 N
12 20250311 140945 57 100.00 KOSDAQ 음식료·담배 N N N N N 4075 -55 5 -1.33 1524518462 363227 77.14 4110 4355 4040 5360 2895 4130 4197.15 0.52 0 -16451 4503 4316 4218 4031 3933 4267 3982 55 1230 500 2890 5 1 11031483 450 -13.23 1.31 12 3.29 -308.00 3115.00 5090 20240429 -19.94 3085 20241210 32.09 5000 -18.50 20250220 3200 27.34 20250203 5090 -19.94 20240429 3085 32.09 20241210 1.95 N 222980 500 55 억 57025 N N 0 N 00 N