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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023900/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
20250306,160335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,-10,5,-0.11,20172550,2218,34.53,9100,9130,9080,11830,6370,9100,9094.93,0.81,0,-186,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1145,13.53,0.74,12,0.02,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,150336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,10,2,0.11,18817180,2069,32.21,9100,9130,9080,11830,6370,9100,9094.82,0.81,0,-183,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1148,13.56,0.74,12,0.02,672.00,12319.00,14420,20240611,-36.82,8580,20241209,6.18,9480,-3.90,20250110,8900,2.36,20250203,14420,-36.82,20240611,8580,6.18,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,140335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9130,30,2,0.33,18489170,2033,31.65,9100,9130,9080,11830,6370,9100,9094.53,0.81,0,-170,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1150,13.59,0.74,12,0.02,672.00,12319.00,14420,20240611,-36.69,8580,20241209,6.41,9480,-3.69,20250110,8900,2.58,20250203,14420,-36.69,20240611,8580,6.41,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,130335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9110,10,2,0.11,16006110,1760,27.40,9100,9130,9080,11830,6370,9100,9094.38,0.81,0,-163,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1148,13.56,0.74,12,0.01,672.00,12319.00,14420,20240611,-36.82,8580,20241209,6.18,9480,-3.90,20250110,8900,2.36,20250203,14420,-36.82,20240611,8580,6.18,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,120335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,0,3,0.00,13730520,1510,23.51,9100,9130,9080,11830,6370,9100,9093.06,0.81,0,-120,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1147,13.54,0.74,12,0.01,672.00,12319.00,14420,20240611,-36.89,8580,20241209,6.06,9480,-4.01,20250110,8900,2.25,20250203,14420,-36.89,20240611,8580,6.06,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,110334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,-10,5,-0.11,11083880,1219,18.98,9100,9110,9080,11830,6370,9100,9092.60,0.81,0,-83,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1145,13.53,0.74,12,0.01,672.00,12319.00,14420,20240611,-36.96,8580,20241209,5.94,9480,-4.11,20250110,8900,2.13,20250203,14420,-36.96,20240611,8580,5.94,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,100335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9080,-20,5,-0.22,4238990,466,7.25,9100,9110,9080,11830,6370,9100,9096.55,0.81,0,6,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1144,13.51,0.74,12,0.00,672.00,12319.00,14420,20240611,-37.03,8580,20241209,5.83,9480,-4.22,20250110,8900,2.02,20250203,14420,-37.03,20240611,8580,5.83,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250306,090338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,0,3,0.00,18200,2,0.03,9100,9100,9100,11830,6370,9100,9100.00,0.81,0,0,9240,9170,9060,8990,8880,9205,9025,63,2730,500,6730,10,1,12600000,1147,13.54,0.74,12,0.00,672.00,12319.00,14420,20240611,-36.89,8580,20241209,6.06,9480,-4.01,20250110,8900,2.25,20250203,14420,-36.89,20240611,8580,6.06,20241209,1.21,N,023900,500,63 억,,101446,N,N,0,N,00,N
20250305,160333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9100,60,2,0.66,58016740,6423,161.87,8950,9130,8950,11750,6330,9040,9032.60,0.81,0,-744,9133,9086,9023,8976,8913,9110,9000,63,2710,500,6680,10,1,12600000,1147,13.54,0.74,12,0.05,672.00,12319.00,14420,20240611,-36.89,8580,20241209,6.06,9480,-4.01,20250110,8900,2.25,20250203,14420,-36.89,20240611,8580,6.06,20241209,1.22,N,023900,500,63 억,,102190,N,N,0,N,00,N
20250305,150334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-20,5,-0.22,30862950,3431,86.47,8950,9090,8950,11750,6330,9040,8995.32,0.81,0,-435,9133,9086,9023,8976,8913,9110,9000,63,2710,500,6680,10,1,12600000,1137,13.42,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.45,8580,20241209,5.13,9480,-4.85,20250110,8900,1.35,20250203,14420,-37.45,20240611,8580,5.13,20241209,1.22,N,023900,500,63 억,,102190,N,N,0,N,00,N
20250305,140332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,-20,5,-0.22,28806460,3203,80.72,8950,9090,8950,11750,6330,9040,8993.59,0.81,0,-414,9133,9086,9023,8976,8913,9110,9000,63,2710,500,6680,10,1,12600000,1137,13.42,0.73,12,0.03,672.00,12319.00,14420,20240611,-37.45,8580,20241209,5.13,9480,-4.85,20250110,8900,1.35,20250203,14420,-37.45,20240611,8580,5.13,20241209,1.22,N,023900,500,63 억,,102190,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 20250306 160335 57 100.00 KOSDAQ 음식료·담배 N N N N N 9090 -10 5 -0.11 20172550 2218 34.53 9100 9130 9080 11830 6370 9100 9094.93 0.81 0 -186 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1145 13.53 0.74 12 0.02 672.00 12319.00 14420 20240611 -36.96 8580 20241209 5.94 9480 -4.11 20250110 8900 2.13 20250203 14420 -36.96 20240611 8580 5.94 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
3 20250306 150336 57 100.00 KOSDAQ 음식료·담배 N N N N N 9110 10 2 0.11 18817180 2069 32.21 9100 9130 9080 11830 6370 9100 9094.82 0.81 0 -183 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1148 13.56 0.74 12 0.02 672.00 12319.00 14420 20240611 -36.82 8580 20241209 6.18 9480 -3.90 20250110 8900 2.36 20250203 14420 -36.82 20240611 8580 6.18 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
4 20250306 140335 57 100.00 KOSDAQ 음식료·담배 N N N N N 9130 30 2 0.33 18489170 2033 31.65 9100 9130 9080 11830 6370 9100 9094.53 0.81 0 -170 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1150 13.59 0.74 12 0.02 672.00 12319.00 14420 20240611 -36.69 8580 20241209 6.41 9480 -3.69 20250110 8900 2.58 20250203 14420 -36.69 20240611 8580 6.41 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
5 20250306 130335 57 100.00 KOSDAQ 음식료·담배 N N N N N 9110 10 2 0.11 16006110 1760 27.40 9100 9130 9080 11830 6370 9100 9094.38 0.81 0 -163 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1148 13.56 0.74 12 0.01 672.00 12319.00 14420 20240611 -36.82 8580 20241209 6.18 9480 -3.90 20250110 8900 2.36 20250203 14420 -36.82 20240611 8580 6.18 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
6 20250306 120335 57 100.00 KOSDAQ 음식료·담배 N N N N N 9100 0 3 0.00 13730520 1510 23.51 9100 9130 9080 11830 6370 9100 9093.06 0.81 0 -120 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1147 13.54 0.74 12 0.01 672.00 12319.00 14420 20240611 -36.89 8580 20241209 6.06 9480 -4.01 20250110 8900 2.25 20250203 14420 -36.89 20240611 8580 6.06 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
7 20250306 110334 57 100.00 KOSDAQ 음식료·담배 N N N N N 9090 -10 5 -0.11 11083880 1219 18.98 9100 9110 9080 11830 6370 9100 9092.60 0.81 0 -83 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1145 13.53 0.74 12 0.01 672.00 12319.00 14420 20240611 -36.96 8580 20241209 5.94 9480 -4.11 20250110 8900 2.13 20250203 14420 -36.96 20240611 8580 5.94 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
8 20250306 100335 57 100.00 KOSDAQ 음식료·담배 N N N N N 9080 -20 5 -0.22 4238990 466 7.25 9100 9110 9080 11830 6370 9100 9096.55 0.81 0 6 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1144 13.51 0.74 12 0.00 672.00 12319.00 14420 20240611 -37.03 8580 20241209 5.83 9480 -4.22 20250110 8900 2.02 20250203 14420 -37.03 20240611 8580 5.83 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
9 20250306 090338 57 100.00 KOSDAQ 음식료·담배 N N N N N 9100 0 3 0.00 18200 2 0.03 9100 9100 9100 11830 6370 9100 9100.00 0.81 0 0 9240 9170 9060 8990 8880 9205 9025 63 2730 500 6730 10 1 12600000 1147 13.54 0.74 12 0.00 672.00 12319.00 14420 20240611 -36.89 8580 20241209 6.06 9480 -4.01 20250110 8900 2.25 20250203 14420 -36.89 20240611 8580 6.06 20241209 1.21 N 023900 500 63 억 101446 N N 0 N 00 N
10 20250305 160333 57 100.00 KOSDAQ 음식료·담배 N N N N N 9100 60 2 0.66 58016740 6423 161.87 8950 9130 8950 11750 6330 9040 9032.60 0.81 0 -744 9133 9086 9023 8976 8913 9110 9000 63 2710 500 6680 10 1 12600000 1147 13.54 0.74 12 0.05 672.00 12319.00 14420 20240611 -36.89 8580 20241209 6.06 9480 -4.01 20250110 8900 2.25 20250203 14420 -36.89 20240611 8580 6.06 20241209 1.22 N 023900 500 63 억 102190 N N 0 N 00 N
11 20250305 150334 57 100.00 KOSDAQ 음식료·담배 N N N N N 9020 -20 5 -0.22 30862950 3431 86.47 8950 9090 8950 11750 6330 9040 8995.32 0.81 0 -435 9133 9086 9023 8976 8913 9110 9000 63 2710 500 6680 10 1 12600000 1137 13.42 0.73 12 0.03 672.00 12319.00 14420 20240611 -37.45 8580 20241209 5.13 9480 -4.85 20250110 8900 1.35 20250203 14420 -37.45 20240611 8580 5.13 20241209 1.22 N 023900 500 63 억 102190 N N 0 N 00 N
12 20250305 140332 57 100.00 KOSDAQ 음식료·담배 N N N N N 9020 -20 5 -0.22 28806460 3203 80.72 8950 9090 8950 11750 6330 9040 8993.59 0.81 0 -414 9133 9086 9023 8976 8913 9110 9000 63 2710 500 6680 10 1 12600000 1137 13.42 0.73 12 0.03 672.00 12319.00 14420 20240611 -37.45 8580 20241209 5.13 9480 -4.85 20250110 8900 1.35 20250203 14420 -37.45 20240611 8580 5.13 20241209 1.22 N 023900 500 63 억 102190 N N 0 N 00 N