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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3525,20,2,0.57,255007069,72517,47.38,3510,3545,3495,4555,2455,3505,3516.51,6.00,0,-7264,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1939,-6.68,1.07,12,0.13,-528.00,3306.00,9400,20240326,-62.50,3075,20241210,14.63,4990,-29.36,20250226,3415,3.22,20250203,9400,-62.50,20240326,3075,14.63,20241210,1.37,N,092040,500,275 억,,3299629,N,N,0,N,00,N
20250317,120721,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3515,10,2,0.29,228849704,65087,42.52,3510,3545,3495,4555,2455,3505,3516.06,6.00,0,-6296,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1934,-6.66,1.06,12,0.12,-528.00,3306.00,9400,20240326,-62.61,3075,20241210,14.31,4990,-29.56,20250226,3415,2.93,20250203,9400,-62.61,20240326,3075,14.31,20241210,1.37,N,092040,500,275 억,,3299629,N,N,0,N,00,N
20250317,110723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3530,25,2,0.71,182401335,51895,33.91,3510,3545,3495,4555,2455,3505,3514.82,6.00,0,21,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1942,-6.69,1.07,12,0.09,-528.00,3306.00,9400,20240326,-62.45,3075,20241210,14.80,4990,-29.26,20250226,3415,3.37,20250203,9400,-62.45,20240326,3075,14.80,20241210,1.37,N,092040,500,275 억,,3299629,N,N,0,N,00,N
20250317,100722,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3505,0,3,0.00,115255445,32828,21.45,3510,3545,3495,4555,2455,3505,3510.89,6.00,0,-5614,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1928,-6.64,1.06,12,0.06,-528.00,3306.00,9400,20240326,-62.71,3075,20241210,13.98,4990,-29.76,20250226,3415,2.64,20250203,9400,-62.71,20240326,3075,13.98,20241210,1.37,N,092040,500,275 억,,3299629,N,N,0,N,00,N
20250317,090723,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3520,15,2,0.43,25545480,7274,4.75,3510,3545,3495,4555,2455,3505,3511.89,6.00,0,-2999,3575,3540,3490,3455,3405,3515,3430,275,1050,500,2450,5,1,55018347,1937,-6.67,1.06,12,0.01,-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
20250314,160720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3505,10,2,0.29,525982092,150963,75.76,3525,3525,3440,4540,2450,3495,3484.11,6.02,0,-9156,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1928,-6.64,1.06,12,0.27,-528.00,3306.00,9400,20240326,-62.71,3075,20241210,13.98,4990,-29.76,20250226,3415,2.64,20250203,9400,-62.71,20240326,3075,13.98,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N
20250314,150725,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3485,-10,5,-0.29,506695782,145434,72.99,3525,3525,3440,4540,2450,3495,3484.03,6.02,0,-7550,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1917,-6.60,1.05,12,0.26,-528.00,3306.00,9400,20240326,-62.93,3075,20241210,13.33,4990,-30.16,20250226,3415,2.05,20250203,9400,-62.93,20240326,3075,13.33,20241210,1.40,N,092040,500,275 억,,3309365,N,N,0,N,00,N
20250314,140720,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3500,5,2,0.14,422704192,121396,60.92,3525,3525,3440,4540,2450,3495,3482.03,6.02,0,-5833,3605,3550,3500,3445,3395,3525,3420,275,1045,500,2440,5,1,55018347,1926,-6.63,1.06,12,0.22,-528.00,3306.00,9400,20240326,-62.77,3075,20241210,13.82,4990,-29.86,20250226,3415,2.49,20250203,9400,-62.77,20240326,3075,13.82,20241210,1.40,N,092040,500,275 억,,3309365,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 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
3 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
4 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
5 20250317 130722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3525 20 2 0.57 255007069 72517 47.38 3510 3545 3495 4555 2455 3505 3516.51 6.00 0 -7264 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1939 -6.68 1.07 12 0.13 -528.00 3306.00 9400 20240326 -62.50 3075 20241210 14.63 4990 -29.36 20250226 3415 3.22 20250203 9400 -62.50 20240326 3075 14.63 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N
6 20250317 120721 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3515 10 2 0.29 228849704 65087 42.52 3510 3545 3495 4555 2455 3505 3516.06 6.00 0 -6296 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1934 -6.66 1.06 12 0.12 -528.00 3306.00 9400 20240326 -62.61 3075 20241210 14.31 4990 -29.56 20250226 3415 2.93 20250203 9400 -62.61 20240326 3075 14.31 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N
7 20250317 110723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3530 25 2 0.71 182401335 51895 33.91 3510 3545 3495 4555 2455 3505 3514.82 6.00 0 21 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1942 -6.69 1.07 12 0.09 -528.00 3306.00 9400 20240326 -62.45 3075 20241210 14.80 4990 -29.26 20250226 3415 3.37 20250203 9400 -62.45 20240326 3075 14.80 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N
8 20250317 100722 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3505 0 3 0.00 115255445 32828 21.45 3510 3545 3495 4555 2455 3505 3510.89 6.00 0 -5614 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1928 -6.64 1.06 12 0.06 -528.00 3306.00 9400 20240326 -62.71 3075 20241210 13.98 4990 -29.76 20250226 3415 2.64 20250203 9400 -62.71 20240326 3075 13.98 20241210 1.37 N 092040 500 275 억 3299629 N N 0 N 00 N
9 20250317 090723 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3520 15 2 0.43 25545480 7274 4.75 3510 3545 3495 4555 2455 3505 3511.89 6.00 0 -2999 3575 3540 3490 3455 3405 3515 3430 275 1050 500 2450 5 1 55018347 1937 -6.67 1.06 12 0.01 -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
10 20250314 160720 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3505 10 2 0.29 525982092 150963 75.76 3525 3525 3440 4540 2450 3495 3484.11 6.02 0 -9156 3605 3550 3500 3445 3395 3525 3420 275 1045 500 2440 5 1 55018347 1928 -6.64 1.06 12 0.27 -528.00 3306.00 9400 20240326 -62.71 3075 20241210 13.98 4990 -29.76 20250226 3415 2.64 20250203 9400 -62.71 20240326 3075 13.98 20241210 1.40 N 092040 500 275 억 3309365 N N 0 N 00 N
11 20250314 150725 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3485 -10 5 -0.29 506695782 145434 72.99 3525 3525 3440 4540 2450 3495 3484.03 6.02 0 -7550 3605 3550 3500 3445 3395 3525 3420 275 1045 500 2440 5 1 55018347 1917 -6.60 1.05 12 0.26 -528.00 3306.00 9400 20240326 -62.93 3075 20241210 13.33 4990 -30.16 20250226 3415 2.05 20250203 9400 -62.93 20240326 3075 13.33 20241210 1.40 N 092040 500 275 억 3309365 N N 0 N 00 N
12 20250314 140720 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3500 5 2 0.14 422704192 121396 60.92 3525 3525 3440 4540 2450 3495 3482.03 6.02 0 -5833 3605 3550 3500 3445 3395 3525 3420 275 1045 500 2440 5 1 55018347 1926 -6.63 1.06 12 0.22 -528.00 3306.00 9400 20240326 -62.77 3075 20241210 13.82 4990 -29.86 20250226 3415 2.49 20250203 9400 -62.77 20240326 3075 13.82 20241210 1.40 N 092040 500 275 억 3309365 N N 0 N 00 N