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
136480/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
20250317,160837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,15,2,0.49,2732100620,881599,304.54,3120,3170,3065,3990,2150,3070,3099.09,3.10,0,-101882,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3277,25.08,1.06,12,0.83,123.00,2898.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.91,N,136480,500,531 억,,3291386,N,N,250,N,00,N
20250317,150836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,0,3,0.00,2599210935,838443,289.63,3120,3170,3070,3990,2150,3070,3100.10,3.10,0,-125335,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.79,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,10,2,0.33,2388207685,769754,265.90,3120,3170,3070,3990,2150,3070,3102.62,3.10,0,-137914,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3271,25.04,1.06,12,0.72,123.00,2898.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,130837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,5,2,0.16,2204802072,710117,245.30,3120,3170,3070,3990,2150,3070,3104.91,3.10,0,-124601,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3266,25.00,1.06,12,0.67,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,120837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,0,3,0.00,2058168520,662446,228.84,3120,3170,3070,3990,2150,3070,3107.00,3.10,0,-126923,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.62,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,110837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,20,2,0.65,1819485523,584928,202.06,3120,3170,3080,3990,2150,3070,3110.71,3.10,0,-125716,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3282,25.12,1.07,12,0.55,123.00,2898.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,100837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,25,2,0.81,1655699543,531862,183.73,3120,3170,3080,3990,2150,3070,3113.14,3.10,0,-116211,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3287,25.16,1.07,12,0.50,123.00,2898.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,090839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,25,2,0.81,894694318,286125,98.84,3120,3170,3095,3990,2150,3070,3127.21,3.10,0,-82285,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3287,25.16,1.07,12,0.27,123.00,2898.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250314,160834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,872870567,284717,64.30,3085,3085,3055,3980,2150,3065,3065.75,3.11,0,-6784,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3261,24.96,1.06,12,0.27,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.92,N,136480,500,531 억,,3297979,N,N,59,N,00,N
20250314,150840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,5,2,0.16,794923772,259302,58.56,3085,3085,3055,3980,2150,3065,3065.63,3.11,0,-18194,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3261,24.96,1.06,12,0.24,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.92,N,136480,500,531 억,,3297979,N,N,0,N,00,N
20250314,140834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,0,3,0.00,731637822,238660,53.90,3085,3085,3055,3980,2150,3065,3065.61,3.11,0,-26388,3115,3090,3075,3050,3035,3082,3042,531,915,500,2200,5,1,106209702,3255,24.92,1.06,12,0.22,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.92,N,136480,500,531 억,,3297979,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 160837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 15 2 0.49 2732100620 881599 304.54 3120 3170 3065 3990 2150 3070 3099.09 3.10 0 -101882 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3277 25.08 1.06 12 0.83 123.00 2898.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.91 N 136480 500 531 억 3291386 N N 250 N 00 N
3 20250317 150836 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 0 3 0.00 2599210935 838443 289.63 3120 3170 3070 3990 2150 3070 3100.10 3.10 0 -125335 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.79 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
4 20250317 140838 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 10 2 0.33 2388207685 769754 265.90 3120 3170 3070 3990 2150 3070 3102.62 3.10 0 -137914 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3271 25.04 1.06 12 0.72 123.00 2898.00 3770 20240618 -18.30 2695 20241209 14.29 3180 -3.14 20250311 2775 10.99 20250102 3770 -18.30 20240618 2695 14.29 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
5 20250317 130837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 5 2 0.16 2204802072 710117 245.30 3120 3170 3070 3990 2150 3070 3104.91 3.10 0 -124601 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3266 25.00 1.06 12 0.67 123.00 2898.00 3770 20240618 -18.44 2695 20241209 14.10 3180 -3.30 20250311 2775 10.81 20250102 3770 -18.44 20240618 2695 14.10 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
6 20250317 120837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 0 3 0.00 2058168520 662446 228.84 3120 3170 3070 3990 2150 3070 3107.00 3.10 0 -126923 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.62 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
7 20250317 110837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 20 2 0.65 1819485523 584928 202.06 3120 3170 3080 3990 2150 3070 3110.71 3.10 0 -125716 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3282 25.12 1.07 12 0.55 123.00 2898.00 3770 20240618 -18.04 2695 20241209 14.66 3180 -2.83 20250311 2775 11.35 20250102 3770 -18.04 20240618 2695 14.66 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
8 20250317 100837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 25 2 0.81 1655699543 531862 183.73 3120 3170 3080 3990 2150 3070 3113.14 3.10 0 -116211 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3287 25.16 1.07 12 0.50 123.00 2898.00 3770 20240618 -17.90 2695 20241209 14.84 3180 -2.67 20250311 2775 11.53 20250102 3770 -17.90 20240618 2695 14.84 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
9 20250317 090839 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 25 2 0.81 894694318 286125 98.84 3120 3170 3095 3990 2150 3070 3127.21 3.10 0 -82285 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3287 25.16 1.07 12 0.27 123.00 2898.00 3770 20240618 -17.90 2695 20241209 14.84 3180 -2.67 20250311 2775 11.53 20250102 3770 -17.90 20240618 2695 14.84 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
10 20250314 160834 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 5 2 0.16 872870567 284717 64.30 3085 3085 3055 3980 2150 3065 3065.75 3.11 0 -6784 3115 3090 3075 3050 3035 3082 3042 531 915 500 2200 5 1 106209702 3261 24.96 1.06 12 0.27 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.92 N 136480 500 531 억 3297979 N N 59 N 00 N
11 20250314 150840 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 5 2 0.16 794923772 259302 58.56 3085 3085 3055 3980 2150 3065 3065.63 3.11 0 -18194 3115 3090 3075 3050 3035 3082 3042 531 915 500 2200 5 1 106209702 3261 24.96 1.06 12 0.24 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.92 N 136480 500 531 억 3297979 N N 0 N 00 N
12 20250314 140834 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 0 3 0.00 731637822 238660 53.90 3085 3085 3055 3980 2150 3065 3065.61 3.11 0 -26388 3115 3090 3075 3050 3035 3082 3042 531 915 500 2200 5 1 106209702 3255 24.92 1.06 12 0.22 123.00 2898.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.92 N 136480 500 531 억 3297979 N N 0 N 00 N