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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082850/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
20250311,160639,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,-105,5,-4.02,2979447576,1179950,55.87,2540,2615,2450,3395,1835,2615,2524.93,4.60,0,-159345,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1216,7.80,0.59,12,2.44,322.00,4256.00,6030,20240809,-58.37,2395,20250310,4.80,2955,-15.06,20250226,2395,4.80,20250310,6030,-58.37,20240809,2395,4.80,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,150642,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,-105,5,-4.02,2868441506,1135704,53.77,2540,2615,2450,3395,1835,2615,2525.55,4.60,0,-160077,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1216,7.80,0.59,12,2.34,322.00,4256.00,6030,20240809,-58.37,2395,20250310,4.80,2955,-15.06,20250226,2395,4.80,20250310,6030,-58.37,20240809,2395,4.80,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,140643,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,-110,5,-4.21,2694101119,1066028,50.48,2540,2615,2450,3395,1835,2615,2527.08,4.60,0,-146479,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1214,7.78,0.59,12,2.20,322.00,4256.00,6030,20240809,-58.46,2395,20250310,4.59,2955,-15.23,20250226,2395,4.59,20250310,6030,-58.46,20240809,2395,4.59,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,130642,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2520,-95,5,-3.63,2480702959,981187,46.46,2540,2615,2450,3395,1835,2615,2528.11,4.60,0,-137029,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1221,7.83,0.59,12,2.02,322.00,4256.00,6030,20240809,-58.21,2395,20250310,5.22,2955,-14.72,20250226,2395,5.22,20250310,6030,-58.21,20240809,2395,5.22,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,120641,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2520,-95,5,-3.63,2374180564,938854,44.45,2540,2615,2450,3395,1835,2615,2528.64,4.60,0,-150764,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1221,7.83,0.59,12,1.94,322.00,4256.00,6030,20240809,-58.21,2395,20250310,5.22,2955,-14.72,20250226,2395,5.22,20250310,6030,-58.21,20240809,2395,5.22,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,110641,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2495,-120,5,-4.59,2186339733,863851,40.90,2540,2615,2450,3395,1835,2615,2530.75,4.60,0,-145638,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1209,7.75,0.59,12,1.78,322.00,4256.00,6030,20240809,-58.62,2395,20250310,4.18,2955,-15.57,20250226,2395,4.18,20250310,6030,-58.62,20240809,2395,4.18,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,100643,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2550,-65,5,-2.49,1092321388,429717,20.35,2540,2600,2500,3395,1835,2615,2541.65,4.60,0,-24506,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1236,7.92,0.60,12,0.89,322.00,4256.00,6030,20240809,-57.71,2395,20250310,6.47,2955,-13.71,20250226,2395,6.47,20250310,6030,-57.71,20240809,2395,6.47,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250311,090643,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2540,-75,5,-2.87,336963365,133056,6.30,2540,2560,2500,3395,1835,2615,2531.35,4.60,0,-7830,2801,2707,2551,2457,2301,2755,2505,242,780,500,1620,5,1,48456578,1231,7.89,0.60,12,0.27,322.00,4256.00,6030,20240809,-57.88,2395,20250310,6.05,2955,-14.04,20250226,2395,6.05,20250310,6030,-57.88,20240809,2395,6.05,20250310,6.44,N,082850,500,242 억,,2229328,N,N,0,N,00,N
20250310,160636,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2615,200,2,8.28,4831220950,1892667,326.34,2405,2645,2395,3135,1695,2415,2551.80,4.08,0,264903,2528,2471,2443,2386,2358,2457,2372,242,720,500,1490,5,1,48456578,1267,8.12,0.61,12,3.91,322.00,4256.00,6030,20240809,-56.63,2395,20250310,9.19,2955,-11.51,20250226,2395,9.19,20250310,6030,-56.63,20240809,2395,9.19,20250310,6.34,N,082850,500,242 억,,1975672,N,N,0,N,00,N
20250310,150641,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2590,175,2,7.25,4225167545,1660619,286.33,2405,2645,2395,3135,1695,2415,2544.45,4.08,0,263075,2528,2471,2443,2386,2358,2457,2372,242,720,500,1490,5,1,48456578,1255,8.04,0.61,12,3.43,322.00,4256.00,6030,20240809,-57.05,2395,20250310,8.14,2955,-12.35,20250226,2395,8.14,20250310,6030,-57.05,20240809,2395,8.14,20250310,6.34,N,082850,500,242 억,,1975672,N,N,0,N,00,N
20250310,140639,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2510,95,2,3.93,3600974849,1417819,244.47,2405,2645,2395,3135,1695,2415,2539.93,4.08,0,212523,2528,2471,2443,2386,2358,2457,2372,242,720,500,1490,5,1,48456578,1216,7.80,0.59,12,2.93,322.00,4256.00,6030,20240809,-58.37,2395,20250310,4.80,2955,-15.06,20250226,2395,4.80,20250310,6030,-58.37,20240809,2395,4.80,20250310,6.34,N,082850,500,242 억,,1975672,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 20250311 160639 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2510 -105 5 -4.02 2979447576 1179950 55.87 2540 2615 2450 3395 1835 2615 2524.93 4.60 0 -159345 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1216 7.80 0.59 12 2.44 322.00 4256.00 6030 20240809 -58.37 2395 20250310 4.80 2955 -15.06 20250226 2395 4.80 20250310 6030 -58.37 20240809 2395 4.80 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
3 20250311 150642 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2510 -105 5 -4.02 2868441506 1135704 53.77 2540 2615 2450 3395 1835 2615 2525.55 4.60 0 -160077 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1216 7.80 0.59 12 2.34 322.00 4256.00 6030 20240809 -58.37 2395 20250310 4.80 2955 -15.06 20250226 2395 4.80 20250310 6030 -58.37 20240809 2395 4.80 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
4 20250311 140643 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2505 -110 5 -4.21 2694101119 1066028 50.48 2540 2615 2450 3395 1835 2615 2527.08 4.60 0 -146479 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1214 7.78 0.59 12 2.20 322.00 4256.00 6030 20240809 -58.46 2395 20250310 4.59 2955 -15.23 20250226 2395 4.59 20250310 6030 -58.46 20240809 2395 4.59 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
5 20250311 130642 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2520 -95 5 -3.63 2480702959 981187 46.46 2540 2615 2450 3395 1835 2615 2528.11 4.60 0 -137029 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1221 7.83 0.59 12 2.02 322.00 4256.00 6030 20240809 -58.21 2395 20250310 5.22 2955 -14.72 20250226 2395 5.22 20250310 6030 -58.21 20240809 2395 5.22 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
6 20250311 120641 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2520 -95 5 -3.63 2374180564 938854 44.45 2540 2615 2450 3395 1835 2615 2528.64 4.60 0 -150764 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1221 7.83 0.59 12 1.94 322.00 4256.00 6030 20240809 -58.21 2395 20250310 5.22 2955 -14.72 20250226 2395 5.22 20250310 6030 -58.21 20240809 2395 5.22 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
7 20250311 110641 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2495 -120 5 -4.59 2186339733 863851 40.90 2540 2615 2450 3395 1835 2615 2530.75 4.60 0 -145638 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1209 7.75 0.59 12 1.78 322.00 4256.00 6030 20240809 -58.62 2395 20250310 4.18 2955 -15.57 20250226 2395 4.18 20250310 6030 -58.62 20240809 2395 4.18 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
8 20250311 100643 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2550 -65 5 -2.49 1092321388 429717 20.35 2540 2600 2500 3395 1835 2615 2541.65 4.60 0 -24506 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1236 7.92 0.60 12 0.89 322.00 4256.00 6030 20240809 -57.71 2395 20250310 6.47 2955 -13.71 20250226 2395 6.47 20250310 6030 -57.71 20240809 2395 6.47 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
9 20250311 090643 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2540 -75 5 -2.87 336963365 133056 6.30 2540 2560 2500 3395 1835 2615 2531.35 4.60 0 -7830 2801 2707 2551 2457 2301 2755 2505 242 780 500 1620 5 1 48456578 1231 7.89 0.60 12 0.27 322.00 4256.00 6030 20240809 -57.88 2395 20250310 6.05 2955 -14.04 20250226 2395 6.05 20250310 6030 -57.88 20240809 2395 6.05 20250310 6.44 N 082850 500 242 억 2229328 N N 0 N 00 N
10 20250310 160636 55 40.00 KOSDAQ 신저가 음식료·담배 N N N Y 40 N 2615 200 2 8.28 4831220950 1892667 326.34 2405 2645 2395 3135 1695 2415 2551.80 4.08 0 264903 2528 2471 2443 2386 2358 2457 2372 242 720 500 1490 5 1 48456578 1267 8.12 0.61 12 3.91 322.00 4256.00 6030 20240809 -56.63 2395 20250310 9.19 2955 -11.51 20250226 2395 9.19 20250310 6030 -56.63 20240809 2395 9.19 20250310 6.34 N 082850 500 242 억 1975672 N N 0 N 00 N
11 20250310 150641 55 40.00 KOSDAQ 신저가 음식료·담배 N N N Y 40 N 2590 175 2 7.25 4225167545 1660619 286.33 2405 2645 2395 3135 1695 2415 2544.45 4.08 0 263075 2528 2471 2443 2386 2358 2457 2372 242 720 500 1490 5 1 48456578 1255 8.04 0.61 12 3.43 322.00 4256.00 6030 20240809 -57.05 2395 20250310 8.14 2955 -12.35 20250226 2395 8.14 20250310 6030 -57.05 20240809 2395 8.14 20250310 6.34 N 082850 500 242 억 1975672 N N 0 N 00 N
12 20250310 140639 55 40.00 KOSDAQ 신저가 음식료·담배 N N N Y 40 N 2510 95 2 3.93 3600974849 1417819 244.47 2405 2645 2395 3135 1695 2415 2539.93 4.08 0 212523 2528 2471 2443 2386 2358 2457 2372 242 720 500 1490 5 1 48456578 1216 7.80 0.59 12 2.93 322.00 4256.00 6030 20240809 -58.37 2395 20250310 4.80 2955 -15.06 20250226 2395 4.80 20250310 6030 -58.37 20240809 2395 4.80 20250310 6.34 N 082850 500 242 억 1975672 N N 0 N 00 N