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
238200/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
20250312,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,0,3,0.00,9868255,3263,75.85,2980,3195,2980,3900,2100,3000,3024.29,0.07,0,-77,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,245,22.73,0.47,12,0.04,132.00,6321.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,7200,-58.33,20240322,2750,9.09,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,151006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,15,2,0.50,9171345,3031,70.46,2980,3195,2980,3900,2100,3000,3025.85,0.07,0,-76,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,247,22.84,0.48,12,0.04,132.00,6321.00,7366,20240322,-59.07,2750,20241209,9.64,3330,-9.46,20250109,2895,4.15,20250304,7200,-58.12,20240322,2750,9.64,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,141003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,25,2,0.83,6081090,2009,46.70,2980,3195,2980,3900,2100,3000,3026.92,0.07,0,-3,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,247,22.92,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.93,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,7200,-57.99,20240322,2750,10.00,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,131005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,25,2,0.83,6081090,2009,46.70,2980,3195,2980,3900,2100,3000,3026.92,0.07,0,-3,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,247,22.92,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.93,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,7200,-57.99,20240322,2750,10.00,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,121007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,40,2,1.33,2971830,975,22.66,2980,3195,2980,3900,2100,3000,3048.03,0.07,0,-71,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,249,23.03,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.73,2750,20241209,10.55,3330,-8.71,20250109,2895,5.01,20250304,7200,-57.78,20240322,2750,10.55,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,111000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,20,2,0.67,2944460,966,22.45,2980,3195,2980,3900,2100,3000,3048.10,0.07,0,-69,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,247,22.88,0.48,12,0.01,132.00,6321.00,7366,20240322,-59.00,2750,20241209,9.82,3330,-9.31,20250109,2895,4.32,20250304,7200,-58.06,20240322,2750,9.82,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,101002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,70,2,2.33,2525200,827,19.22,2980,3195,2980,3900,2100,3000,3053.45,0.07,0,-57,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,251,23.26,0.49,12,0.01,132.00,6321.00,7366,20240322,-58.32,2750,20241209,11.64,3330,-7.81,20250109,2895,6.04,20250304,7200,-57.36,20240322,2750,11.64,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,091009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,50,2,1.67,75920,25,0.58,2980,3195,2980,3900,2100,3000,3036.80,0.07,0,3,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,249,23.11,0.48,12,0.00,132.00,6321.00,7366,20240322,-58.59,2750,20241209,10.91,3330,-8.41,20250109,2895,5.35,20250304,7200,-57.64,20240322,2750,10.91,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250311,160957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-15,5,-0.50,12795010,4282,431.22,3015,3015,2975,3915,2115,3015,2988.09,0.07,0,-435,3121,3067,3026,2972,2931,3095,3000,41,900,500,1920,5,1,8180000,245,22.73,0.47,12,0.05,132.00,6321.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,7200,-58.33,20240322,2750,9.09,20241209,0.01,N,238200,500,40 억,,5665,N,N,0,N,00,N
20250311,151000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,0,3,0.00,11988010,4013,404.13,3015,3015,2975,3915,2115,3015,2987.29,0.07,0,-249,3121,3067,3026,2972,2931,3095,3000,41,900,500,1920,5,1,8180000,247,22.84,0.48,12,0.05,132.00,6321.00,7366,20240322,-59.07,2750,20241209,9.64,3330,-9.46,20250109,2895,4.15,20250304,7200,-58.12,20240322,2750,9.64,20241209,0.01,N,238200,500,40 억,,5665,N,N,0,N,00,N
20250311,141002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-15,5,-0.50,10388080,3482,350.65,3015,3015,2975,3915,2115,3015,2983.37,0.07,0,-323,3121,3067,3026,2972,2931,3095,3000,41,900,500,1920,5,1,8180000,245,22.73,0.47,12,0.04,132.00,6321.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,7200,-58.33,20240322,2750,9.09,20241209,0.01,N,238200,500,40 억,,5665,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 161005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 0 3 0.00 9868255 3263 75.85 2980 3195 2980 3900 2100 3000 3024.29 0.07 0 -77 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 245 22.73 0.47 12 0.04 132.00 6321.00 7366 20240322 -59.27 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 7200 -58.33 20240322 2750 9.09 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
3 20250312 151006 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 15 2 0.50 9171345 3031 70.46 2980 3195 2980 3900 2100 3000 3025.85 0.07 0 -76 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 247 22.84 0.48 12 0.04 132.00 6321.00 7366 20240322 -59.07 2750 20241209 9.64 3330 -9.46 20250109 2895 4.15 20250304 7200 -58.12 20240322 2750 9.64 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
4 20250312 141003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 25 2 0.83 6081090 2009 46.70 2980 3195 2980 3900 2100 3000 3026.92 0.07 0 -3 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 247 22.92 0.48 12 0.02 132.00 6321.00 7366 20240322 -58.93 2750 20241209 10.00 3330 -9.16 20250109 2895 4.49 20250304 7200 -57.99 20240322 2750 10.00 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
5 20250312 131005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 25 2 0.83 6081090 2009 46.70 2980 3195 2980 3900 2100 3000 3026.92 0.07 0 -3 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 247 22.92 0.48 12 0.02 132.00 6321.00 7366 20240322 -58.93 2750 20241209 10.00 3330 -9.16 20250109 2895 4.49 20250304 7200 -57.99 20240322 2750 10.00 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
6 20250312 121007 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 40 2 1.33 2971830 975 22.66 2980 3195 2980 3900 2100 3000 3048.03 0.07 0 -71 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 249 23.03 0.48 12 0.01 132.00 6321.00 7366 20240322 -58.73 2750 20241209 10.55 3330 -8.71 20250109 2895 5.01 20250304 7200 -57.78 20240322 2750 10.55 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
7 20250312 111000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 20 2 0.67 2944460 966 22.45 2980 3195 2980 3900 2100 3000 3048.10 0.07 0 -69 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 247 22.88 0.48 12 0.01 132.00 6321.00 7366 20240322 -59.00 2750 20241209 9.82 3330 -9.31 20250109 2895 4.32 20250304 7200 -58.06 20240322 2750 9.82 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
8 20250312 101002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 70 2 2.33 2525200 827 19.22 2980 3195 2980 3900 2100 3000 3053.45 0.07 0 -57 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 251 23.26 0.49 12 0.01 132.00 6321.00 7366 20240322 -58.32 2750 20241209 11.64 3330 -7.81 20250109 2895 6.04 20250304 7200 -57.36 20240322 2750 11.64 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
9 20250312 091009 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 50 2 1.67 75920 25 0.58 2980 3195 2980 3900 2100 3000 3036.80 0.07 0 3 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 249 23.11 0.48 12 0.00 132.00 6321.00 7366 20240322 -58.59 2750 20241209 10.91 3330 -8.41 20250109 2895 5.35 20250304 7200 -57.64 20240322 2750 10.91 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
10 20250311 160957 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -15 5 -0.50 12795010 4282 431.22 3015 3015 2975 3915 2115 3015 2988.09 0.07 0 -435 3121 3067 3026 2972 2931 3095 3000 41 900 500 1920 5 1 8180000 245 22.73 0.47 12 0.05 132.00 6321.00 7366 20240322 -59.27 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 7200 -58.33 20240322 2750 9.09 20241209 0.01 N 238200 500 40 억 5665 N N 0 N 00 N
11 20250311 151000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 0 3 0.00 11988010 4013 404.13 3015 3015 2975 3915 2115 3015 2987.29 0.07 0 -249 3121 3067 3026 2972 2931 3095 3000 41 900 500 1920 5 1 8180000 247 22.84 0.48 12 0.05 132.00 6321.00 7366 20240322 -59.07 2750 20241209 9.64 3330 -9.46 20250109 2895 4.15 20250304 7200 -58.12 20240322 2750 9.64 20241209 0.01 N 238200 500 40 억 5665 N N 0 N 00 N
12 20250311 141002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -15 5 -0.50 10388080 3482 350.65 3015 3015 2975 3915 2115 3015 2983.37 0.07 0 -323 3121 3067 3026 2972 2931 3095 3000 41 900 500 1920 5 1 8180000 245 22.73 0.47 12 0.04 132.00 6321.00 7366 20240322 -59.27 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 7200 -58.33 20240322 2750 9.09 20241209 0.01 N 238200 500 40 억 5665 N N 0 N 00 N