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
377220/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
20250312,161207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1905,6,2,0.32,75641409,40526,449.29,1861,1908,1835,2465,1330,1899,1866.49,0.28,0,231,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,539,-4.87,0.70,12,0.14,-391.00,2707.00,3580,20240313,-46.79,1454,20240806,31.02,2190,-13.01,20250206,1801,5.77,20250102,5740,-66.81,20240312,1454,31.02,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,151208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1908,9,2,0.47,74511696,39933,442.72,1861,1908,1835,2465,1330,1899,1865.92,0.28,0,247,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,540,-4.88,0.70,12,0.14,-391.00,2707.00,3580,20240313,-46.70,1454,20240806,31.22,2190,-12.88,20250206,1801,5.94,20250102,5740,-66.76,20240312,1454,31.22,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,141205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1864,-35,5,-1.84,47129110,25357,281.12,1861,1892,1835,2465,1330,1899,1858.62,0.28,0,-625,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,528,-4.77,0.69,12,0.09,-391.00,2707.00,3580,20240313,-47.93,1454,20240806,28.20,2190,-14.89,20250206,1801,3.50,20250102,5740,-67.53,20240312,1454,28.20,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,131206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1865,-34,5,-1.79,44473504,23924,265.23,1861,1892,1835,2465,1330,1899,1858.95,0.28,0,-648,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,528,-4.77,0.69,12,0.08,-391.00,2707.00,3580,20240313,-47.91,1454,20240806,28.27,2190,-14.84,20250206,1801,3.55,20250102,5740,-67.51,20240312,1454,28.27,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,121211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1865,-34,5,-1.79,42845884,23050,255.54,1861,1892,1835,2465,1330,1899,1858.82,0.28,0,-651,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,528,-4.77,0.69,12,0.08,-391.00,2707.00,3580,20240313,-47.91,1454,20240806,28.27,2190,-14.84,20250206,1801,3.55,20250102,5740,-67.51,20240312,1454,28.27,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,111201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1860,-39,5,-2.05,40407101,21740,241.02,1861,1892,1835,2465,1330,1899,1858.65,0.28,0,-658,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,527,-4.76,0.69,12,0.08,-391.00,2707.00,3580,20240313,-48.04,1454,20240806,27.92,2190,-15.07,20250206,1801,3.28,20250102,5740,-67.60,20240312,1454,27.92,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,101203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1865,-34,5,-1.79,35666753,19196,212.82,1861,1892,1835,2465,1330,1899,1858.03,0.28,0,-578,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,528,-4.77,0.69,12,0.07,-391.00,2707.00,3580,20240313,-47.91,1454,20240806,28.27,2190,-14.84,20250206,1801,3.55,20250102,5740,-67.51,20240312,1454,28.27,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1870,-29,5,-1.53,8528970,4581,50.79,1861,1892,1861,2465,1330,1899,1861.81,0.28,0,579,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,529,-4.78,0.69,12,0.02,-391.00,2707.00,3580,20240313,-47.77,1454,20240806,28.61,2190,-14.61,20250206,1801,3.83,20250102,5740,-67.42,20240312,1454,28.61,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250311,161157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1899,-21,5,-1.09,17115287,9020,127.55,1908,1908,1884,2495,1344,1920,1897.47,0.28,0,-450,1953,1936,1908,1891,1863,1922,1877,28,575,100,1380,1,1,28310000,538,-4.86,0.70,12,0.03,-391.00,2707.00,3580,20240313,-46.96,1454,20240806,30.61,2190,-13.29,20250206,1801,5.44,20250102,5740,-66.92,20240312,1454,30.61,20240806,2.84,N,377220,100,28 억,,79435,N,N,0,N,00,N
20250311,151200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1899,-21,5,-1.09,16598759,8748,123.70,1908,1908,1884,2495,1344,1920,1897.43,0.28,0,-450,1953,1936,1908,1891,1863,1922,1877,28,575,100,1380,1,1,28310000,538,-4.86,0.70,12,0.03,-391.00,2707.00,3580,20240313,-46.96,1454,20240806,30.61,2190,-13.29,20250206,1801,5.44,20250102,5740,-66.92,20240312,1454,30.61,20240806,2.84,N,377220,100,28 억,,79435,N,N,0,N,00,N
20250311,141204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1899,-21,5,-1.09,15559067,8200,115.95,1908,1908,1884,2495,1344,1920,1897.45,0.28,0,-453,1953,1936,1908,1891,1863,1922,1877,28,575,100,1380,1,1,28310000,538,-4.86,0.70,12,0.03,-391.00,2707.00,3580,20240313,-46.96,1454,20240806,30.61,2190,-13.29,20250206,1801,5.44,20250102,5740,-66.92,20240312,1454,30.61,20240806,2.84,N,377220,100,28 억,,79435,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 161207 57 100.00 KOSDAQ 음식료·담배 N N N N N 1905 6 2 0.32 75641409 40526 449.29 1861 1908 1835 2465 1330 1899 1866.49 0.28 0 231 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 539 -4.87 0.70 12 0.14 -391.00 2707.00 3580 20240313 -46.79 1454 20240806 31.02 2190 -13.01 20250206 1801 5.77 20250102 5740 -66.81 20240312 1454 31.02 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
3 20250312 151208 57 100.00 KOSDAQ 음식료·담배 N N N N N 1908 9 2 0.47 74511696 39933 442.72 1861 1908 1835 2465 1330 1899 1865.92 0.28 0 247 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 540 -4.88 0.70 12 0.14 -391.00 2707.00 3580 20240313 -46.70 1454 20240806 31.22 2190 -12.88 20250206 1801 5.94 20250102 5740 -66.76 20240312 1454 31.22 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
4 20250312 141205 57 100.00 KOSDAQ 음식료·담배 N N N N N 1864 -35 5 -1.84 47129110 25357 281.12 1861 1892 1835 2465 1330 1899 1858.62 0.28 0 -625 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 528 -4.77 0.69 12 0.09 -391.00 2707.00 3580 20240313 -47.93 1454 20240806 28.20 2190 -14.89 20250206 1801 3.50 20250102 5740 -67.53 20240312 1454 28.20 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
5 20250312 131206 57 100.00 KOSDAQ 음식료·담배 N N N N N 1865 -34 5 -1.79 44473504 23924 265.23 1861 1892 1835 2465 1330 1899 1858.95 0.28 0 -648 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 528 -4.77 0.69 12 0.08 -391.00 2707.00 3580 20240313 -47.91 1454 20240806 28.27 2190 -14.84 20250206 1801 3.55 20250102 5740 -67.51 20240312 1454 28.27 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
6 20250312 121211 57 100.00 KOSDAQ 음식료·담배 N N N N N 1865 -34 5 -1.79 42845884 23050 255.54 1861 1892 1835 2465 1330 1899 1858.82 0.28 0 -651 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 528 -4.77 0.69 12 0.08 -391.00 2707.00 3580 20240313 -47.91 1454 20240806 28.27 2190 -14.84 20250206 1801 3.55 20250102 5740 -67.51 20240312 1454 28.27 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
7 20250312 111201 57 100.00 KOSDAQ 음식료·담배 N N N N N 1860 -39 5 -2.05 40407101 21740 241.02 1861 1892 1835 2465 1330 1899 1858.65 0.28 0 -658 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 527 -4.76 0.69 12 0.08 -391.00 2707.00 3580 20240313 -48.04 1454 20240806 27.92 2190 -15.07 20250206 1801 3.28 20250102 5740 -67.60 20240312 1454 27.92 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
8 20250312 101203 57 100.00 KOSDAQ 음식료·담배 N N N N N 1865 -34 5 -1.79 35666753 19196 212.82 1861 1892 1835 2465 1330 1899 1858.03 0.28 0 -578 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 528 -4.77 0.69 12 0.07 -391.00 2707.00 3580 20240313 -47.91 1454 20240806 28.27 2190 -14.84 20250206 1801 3.55 20250102 5740 -67.51 20240312 1454 28.27 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
9 20250312 091212 57 100.00 KOSDAQ 음식료·담배 N N N N N 1870 -29 5 -1.53 8528970 4581 50.79 1861 1892 1861 2465 1330 1899 1861.81 0.28 0 579 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 529 -4.78 0.69 12 0.02 -391.00 2707.00 3580 20240313 -47.77 1454 20240806 28.61 2190 -14.61 20250206 1801 3.83 20250102 5740 -67.42 20240312 1454 28.61 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
10 20250311 161157 57 100.00 KOSDAQ 음식료·담배 N N N N N 1899 -21 5 -1.09 17115287 9020 127.55 1908 1908 1884 2495 1344 1920 1897.47 0.28 0 -450 1953 1936 1908 1891 1863 1922 1877 28 575 100 1380 1 1 28310000 538 -4.86 0.70 12 0.03 -391.00 2707.00 3580 20240313 -46.96 1454 20240806 30.61 2190 -13.29 20250206 1801 5.44 20250102 5740 -66.92 20240312 1454 30.61 20240806 2.84 N 377220 100 28 억 79435 N N 0 N 00 N
11 20250311 151200 57 100.00 KOSDAQ 음식료·담배 N N N N N 1899 -21 5 -1.09 16598759 8748 123.70 1908 1908 1884 2495 1344 1920 1897.43 0.28 0 -450 1953 1936 1908 1891 1863 1922 1877 28 575 100 1380 1 1 28310000 538 -4.86 0.70 12 0.03 -391.00 2707.00 3580 20240313 -46.96 1454 20240806 30.61 2190 -13.29 20250206 1801 5.44 20250102 5740 -66.92 20240312 1454 30.61 20240806 2.84 N 377220 100 28 억 79435 N N 0 N 00 N
12 20250311 141204 57 100.00 KOSDAQ 음식료·담배 N N N N N 1899 -21 5 -1.09 15559067 8200 115.95 1908 1908 1884 2495 1344 1920 1897.45 0.28 0 -453 1953 1936 1908 1891 1863 1922 1877 28 575 100 1380 1 1 28310000 538 -4.86 0.70 12 0.03 -391.00 2707.00 3580 20240313 -46.96 1454 20240806 30.61 2190 -13.29 20250206 1801 5.44 20250102 5740 -66.92 20240312 1454 30.61 20240806 2.84 N 377220 100 28 억 79435 N N 0 N 00 N