ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092040/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
20250318,160723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3625,80,2,2.26,590553287,163293,126.65,3545,3670,3545,4605,2485,3545,3616.53,5.99,0,-25367,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,1994,-6.87,1.10,12,0.30,-528.00,3306.00,9400,20240326,-61.44,3075,20241210,17.89,4990,-27.35,20250226,3415,6.15,20250203,9400,-61.44,20240326,3075,17.89,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,150727,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,90,2,2.54,580972057,160651,124.60,3545,3670,3545,4605,2485,3545,3616.36,5.99,0,-24321,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,2000,-6.88,1.10,12,0.29,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,140725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,90,2,2.54,544628312,150639,116.83,3545,3670,3545,4605,2485,3545,3615.45,5.99,0,-22718,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,2000,-6.88,1.10,12,0.27,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,130723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,90,2,2.54,456624377,126444,98.07,3545,3670,3545,4605,2485,3545,3611.28,5.99,0,-13747,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,2000,-6.88,1.10,12,0.23,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,120724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3625,80,2,2.26,344886292,95831,74.33,3545,3650,3545,4605,2485,3545,3598.90,5.99,0,-15991,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,1994,-6.87,1.10,12,0.17,-528.00,3306.00,9400,20240326,-61.44,3075,20241210,17.89,4990,-27.35,20250226,3415,6.15,20250203,9400,-61.44,20240326,3075,17.89,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,110722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3575,30,2,0.85,210633007,58703,45.53,3545,3615,3545,4605,2485,3545,3588.11,5.99,0,-24907,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,1967,-6.77,1.08,12,0.11,-528.00,3306.00,9400,20240326,-61.97,3075,20241210,16.26,4990,-28.36,20250226,3415,4.69,20250203,9400,-61.97,20240326,3075,16.26,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,100725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,45,2,1.27,156476110,43626,33.84,3545,3615,3545,4605,2485,3545,3586.76,5.99,0,-18281,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,1975,-6.80,1.09,12,0.08,-528.00,3306.00,9400,20240326,-61.81,3075,20241210,16.75,4990,-28.06,20250226,3415,5.12,20250203,9400,-61.81,20240326,3075,16.75,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250318,090728,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3575,30,2,0.85,12423710,3491,2.71,3545,3575,3545,4605,2485,3545,3558.78,5.99,0,-4,3605,3575,3535,3505,3465,3590,3520,275,1060,500,2480,5,1,55018347,1967,-6.77,1.08,12,0.01,-528.00,3306.00,9400,20240326,-61.97,3075,20241210,16.26,4990,-28.36,20250226,3415,4.69,20250203,9400,-61.97,20240326,3075,16.26,20241210,1.35,N,092040,500,275 억,,3293287,N,N,0,N,00,N
20250317,160722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3545,40,2,1.14,444438421,126088,82.38,3510,3565,3495,4555,2455,3505,3524.71,6.00,0,-4584,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1950,-6.71,1.07,12,0.23,-528.00,3306.00,9400,20240326,-62.29,3075,20241210,15.28,4990,-28.96,20250226,3415,3.81,20250203,9400,-62.29,20240326,3075,15.28,20241210,1.37,N,092040,500,275 억,,3299629,N,N,0,N,00,N
20250317,150722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3550,45,2,1.28,416670941,118264,77.27,3510,3565,3495,4555,2455,3505,3523.23,6.00,0,-4474,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1953,-6.72,1.07,12,0.21,-528.00,3306.00,9400,20240326,-62.23,3075,20241210,15.45,4990,-28.86,20250226,3415,3.95,20250203,9400,-62.23,20240326,3075,15.45,20241210,1.37,N,092040,500,275 억,,3299629,N,N,0,N,00,N
20250317,140723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3520,15,2,0.43,281731751,80104,52.34,3510,3545,3495,4555,2455,3505,3517.07,6.00,0,-9602,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1937,-6.67,1.06,12,0.15,-528.00,3306.00,9400,20240326,-62.55,3075,20241210,14.47,4990,-29.46,20250226,3415,3.07,20250203,9400,-62.55,20240326,3075,14.47,20241210,1.37,N,092040,500,275 억,,3299629,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 20250318 160723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3625 80 2 2.26 590553287 163293 126.65 3545 3670 3545 4605 2485 3545 3616.53 5.99 0 -25367 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 1994 -6.87 1.10 12 0.30 -528.00 3306.00 9400 20240326 -61.44 3075 20241210 17.89 4990 -27.35 20250226 3415 6.15 20250203 9400 -61.44 20240326 3075 17.89 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
3 20250318 150727 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3635 90 2 2.54 580972057 160651 124.60 3545 3670 3545 4605 2485 3545 3616.36 5.99 0 -24321 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 2000 -6.88 1.10 12 0.29 -528.00 3306.00 9400 20240326 -61.33 3075 20241210 18.21 4990 -27.15 20250226 3415 6.44 20250203 9400 -61.33 20240326 3075 18.21 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
4 20250318 140725 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3635 90 2 2.54 544628312 150639 116.83 3545 3670 3545 4605 2485 3545 3615.45 5.99 0 -22718 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 2000 -6.88 1.10 12 0.27 -528.00 3306.00 9400 20240326 -61.33 3075 20241210 18.21 4990 -27.15 20250226 3415 6.44 20250203 9400 -61.33 20240326 3075 18.21 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
5 20250318 130723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3635 90 2 2.54 456624377 126444 98.07 3545 3670 3545 4605 2485 3545 3611.28 5.99 0 -13747 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 2000 -6.88 1.10 12 0.23 -528.00 3306.00 9400 20240326 -61.33 3075 20241210 18.21 4990 -27.15 20250226 3415 6.44 20250203 9400 -61.33 20240326 3075 18.21 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
6 20250318 120724 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3625 80 2 2.26 344886292 95831 74.33 3545 3650 3545 4605 2485 3545 3598.90 5.99 0 -15991 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 1994 -6.87 1.10 12 0.17 -528.00 3306.00 9400 20240326 -61.44 3075 20241210 17.89 4990 -27.35 20250226 3415 6.15 20250203 9400 -61.44 20240326 3075 17.89 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
7 20250318 110722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3575 30 2 0.85 210633007 58703 45.53 3545 3615 3545 4605 2485 3545 3588.11 5.99 0 -24907 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 1967 -6.77 1.08 12 0.11 -528.00 3306.00 9400 20240326 -61.97 3075 20241210 16.26 4990 -28.36 20250226 3415 4.69 20250203 9400 -61.97 20240326 3075 16.26 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
8 20250318 100725 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3590 45 2 1.27 156476110 43626 33.84 3545 3615 3545 4605 2485 3545 3586.76 5.99 0 -18281 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 1975 -6.80 1.09 12 0.08 -528.00 3306.00 9400 20240326 -61.81 3075 20241210 16.75 4990 -28.06 20250226 3415 5.12 20250203 9400 -61.81 20240326 3075 16.75 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
9 20250318 090728 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3575 30 2 0.85 12423710 3491 2.71 3545 3575 3545 4605 2485 3545 3558.78 5.99 0 -4 3605 3575 3535 3505 3465 3590 3520 275 1060 500 2480 5 1 55018347 1967 -6.77 1.08 12 0.01 -528.00 3306.00 9400 20240326 -61.97 3075 20241210 16.26 4990 -28.36 20250226 3415 4.69 20250203 9400 -61.97 20240326 3075 16.26 20241210 1.35 N 092040 500 275 억 3293287 N N 0 N 00 N
10 20250317 160722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3545 40 2 1.14 444438421 126088 82.38 3510 3565 3495 4555 2455 3505 3524.71 6.00 0 -4584 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1950 -6.71 1.07 12 0.23 -528.00 3306.00 9400 20240326 -62.29 3075 20241210 15.28 4990 -28.96 20250226 3415 3.81 20250203 9400 -62.29 20240326 3075 15.28 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N
11 20250317 150722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3550 45 2 1.28 416670941 118264 77.27 3510 3565 3495 4555 2455 3505 3523.23 6.00 0 -4474 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1953 -6.72 1.07 12 0.21 -528.00 3306.00 9400 20240326 -62.23 3075 20241210 15.45 4990 -28.86 20250226 3415 3.95 20250203 9400 -62.23 20240326 3075 15.45 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N
12 20250317 140723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3520 15 2 0.43 281731751 80104 52.34 3510 3545 3495 4555 2455 3505 3517.07 6.00 0 -9602 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1937 -6.67 1.06 12 0.15 -528.00 3306.00 9400 20240326 -62.55 3075 20241210 14.47 4990 -29.46 20250226 3415 3.07 20250203 9400 -62.55 20240326 3075 14.47 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N