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
103840/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
20250306,160730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,5,2,0.16,377048260,123202,129.82,3070,3120,3015,4010,2160,3085,3060.40,1.62,0,4803,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,506,-12.88,1.21,12,0.75,-240.00,2562.00,12380,20240613,-75.04,2715,20241209,13.81,3555,-13.08,20250225,2805,10.16,20250124,12380,-75.04,20240613,2715,13.81,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,150729,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,336982105,110256,116.18,3070,3120,3015,4010,2160,3085,3056.36,1.62,0,542,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,507,-12.92,1.21,12,0.67,-240.00,2562.00,12380,20240613,-74.96,2715,20241209,14.18,3555,-12.80,20250225,2805,10.52,20250124,12380,-74.96,20240613,2715,14.18,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,140728,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-40,5,-1.30,202659030,66538,70.11,3070,3100,3015,4010,2160,3085,3045.76,1.62,0,-10821,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,498,-12.69,1.19,12,0.41,-240.00,2562.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2805,8.56,20250124,12380,-75.40,20240613,2715,12.15,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,130730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-40,5,-1.30,183168910,60146,63.38,3070,3100,3015,4010,2160,3085,3045.40,1.62,0,-11306,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,498,-12.69,1.19,12,0.37,-240.00,2562.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2805,8.56,20250124,12380,-75.40,20240613,2715,12.15,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,120729,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-45,5,-1.46,159227050,52298,55.11,3070,3100,3015,4010,2160,3085,3044.61,1.62,0,-9244,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,498,-12.67,1.19,12,0.32,-240.00,2562.00,12380,20240613,-75.44,2715,20241209,11.97,3555,-14.49,20250225,2805,8.38,20250124,12380,-75.44,20240613,2715,11.97,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,110726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-45,5,-1.46,146445165,48102,50.69,3070,3100,3015,4010,2160,3085,3044.47,1.62,0,-8916,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,498,-12.67,1.19,12,0.29,-240.00,2562.00,12380,20240613,-75.44,2715,20241209,11.97,3555,-14.49,20250225,2805,8.38,20250124,12380,-75.44,20240613,2715,11.97,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,100728,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,-50,5,-1.62,113222940,37170,39.17,3070,3100,3015,4010,2160,3085,3046.08,1.62,0,-8461,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,497,-12.65,1.18,12,0.23,-240.00,2562.00,12380,20240613,-75.48,2715,20241209,11.79,3555,-14.63,20250225,2805,8.20,20250124,12380,-75.48,20240613,2715,11.79,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250306,090732,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,-35,5,-1.13,32046495,10452,11.01,3070,3100,3035,4010,2160,3085,3066.06,1.62,0,-1442,3151,3117,3061,3027,2971,3135,3045,16,925,100,1910,5,1,16366428,499,-12.71,1.19,12,0.06,-240.00,2562.00,12380,20240613,-75.36,2715,20241209,12.34,3555,-14.21,20250225,2805,8.73,20250124,12380,-75.36,20240613,2715,12.34,20241209,1.49,N,103840,100,16 억,,265494,N,N,0,N,00,N
20250305,160721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,50,2,1.65,288830410,94341,73.51,3075,3095,3005,3945,2125,3035,3061.56,1.40,0,36066,3125,3080,3025,2980,2925,3102,3002,16,910,100,1880,5,1,16366428,505,-12.85,1.20,12,0.58,-240.00,2562.00,12380,20240613,-75.08,2715,20241209,13.63,3555,-13.22,20250225,2805,9.98,20250124,12380,-75.08,20240613,2715,13.63,20241209,1.52,N,103840,100,16 억,,229428,N,N,0,N,00,N
20250305,150724,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,30,2,0.99,253524075,82839,64.55,3075,3095,3005,3945,2125,3035,3060.44,1.40,0,31980,3125,3080,3025,2980,2925,3102,3002,16,910,100,1880,5,1,16366428,502,-12.77,1.20,12,0.51,-240.00,2562.00,12380,20240613,-75.24,2715,20241209,12.89,3555,-13.78,20250225,2805,9.27,20250124,12380,-75.24,20240613,2715,12.89,20241209,1.52,N,103840,100,16 억,,229428,N,N,0,N,00,N
20250305,140722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,25,2,0.82,231734315,75713,59.00,3075,3095,3005,3945,2125,3035,3060.69,1.40,0,27783,3125,3080,3025,2980,2925,3102,3002,16,910,100,1880,5,1,16366428,501,-12.75,1.19,12,0.46,-240.00,2562.00,12380,20240613,-75.28,2715,20241209,12.71,3555,-13.92,20250225,2805,9.09,20250124,12380,-75.28,20240613,2715,12.71,20241209,1.52,N,103840,100,16 억,,229428,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 160730 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 5 2 0.16 377048260 123202 129.82 3070 3120 3015 4010 2160 3085 3060.40 1.62 0 4803 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 506 -12.88 1.21 12 0.75 -240.00 2562.00 12380 20240613 -75.04 2715 20241209 13.81 3555 -13.08 20250225 2805 10.16 20250124 12380 -75.04 20240613 2715 13.81 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
3 20250306 150729 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 15 2 0.49 336982105 110256 116.18 3070 3120 3015 4010 2160 3085 3056.36 1.62 0 542 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 507 -12.92 1.21 12 0.67 -240.00 2562.00 12380 20240613 -74.96 2715 20241209 14.18 3555 -12.80 20250225 2805 10.52 20250124 12380 -74.96 20240613 2715 14.18 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
4 20250306 140728 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -40 5 -1.30 202659030 66538 70.11 3070 3100 3015 4010 2160 3085 3045.76 1.62 0 -10821 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 498 -12.69 1.19 12 0.41 -240.00 2562.00 12380 20240613 -75.40 2715 20241209 12.15 3555 -14.35 20250225 2805 8.56 20250124 12380 -75.40 20240613 2715 12.15 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
5 20250306 130730 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -40 5 -1.30 183168910 60146 63.38 3070 3100 3015 4010 2160 3085 3045.40 1.62 0 -11306 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 498 -12.69 1.19 12 0.37 -240.00 2562.00 12380 20240613 -75.40 2715 20241209 12.15 3555 -14.35 20250225 2805 8.56 20250124 12380 -75.40 20240613 2715 12.15 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
6 20250306 120729 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 -45 5 -1.46 159227050 52298 55.11 3070 3100 3015 4010 2160 3085 3044.61 1.62 0 -9244 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 498 -12.67 1.19 12 0.32 -240.00 2562.00 12380 20240613 -75.44 2715 20241209 11.97 3555 -14.49 20250225 2805 8.38 20250124 12380 -75.44 20240613 2715 11.97 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
7 20250306 110726 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 -45 5 -1.46 146445165 48102 50.69 3070 3100 3015 4010 2160 3085 3044.47 1.62 0 -8916 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 498 -12.67 1.19 12 0.29 -240.00 2562.00 12380 20240613 -75.44 2715 20241209 11.97 3555 -14.49 20250225 2805 8.38 20250124 12380 -75.44 20240613 2715 11.97 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
8 20250306 100728 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 -50 5 -1.62 113222940 37170 39.17 3070 3100 3015 4010 2160 3085 3046.08 1.62 0 -8461 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 497 -12.65 1.18 12 0.23 -240.00 2562.00 12380 20240613 -75.48 2715 20241209 11.79 3555 -14.63 20250225 2805 8.20 20250124 12380 -75.48 20240613 2715 11.79 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
9 20250306 090732 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 -35 5 -1.13 32046495 10452 11.01 3070 3100 3035 4010 2160 3085 3066.06 1.62 0 -1442 3151 3117 3061 3027 2971 3135 3045 16 925 100 1910 5 1 16366428 499 -12.71 1.19 12 0.06 -240.00 2562.00 12380 20240613 -75.36 2715 20241209 12.34 3555 -14.21 20250225 2805 8.73 20250124 12380 -75.36 20240613 2715 12.34 20241209 1.49 N 103840 100 16 억 265494 N N 0 N 00 N
10 20250305 160721 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 50 2 1.65 288830410 94341 73.51 3075 3095 3005 3945 2125 3035 3061.56 1.40 0 36066 3125 3080 3025 2980 2925 3102 3002 16 910 100 1880 5 1 16366428 505 -12.85 1.20 12 0.58 -240.00 2562.00 12380 20240613 -75.08 2715 20241209 13.63 3555 -13.22 20250225 2805 9.98 20250124 12380 -75.08 20240613 2715 13.63 20241209 1.52 N 103840 100 16 억 229428 N N 0 N 00 N
11 20250305 150724 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 30 2 0.99 253524075 82839 64.55 3075 3095 3005 3945 2125 3035 3060.44 1.40 0 31980 3125 3080 3025 2980 2925 3102 3002 16 910 100 1880 5 1 16366428 502 -12.77 1.20 12 0.51 -240.00 2562.00 12380 20240613 -75.24 2715 20241209 12.89 3555 -13.78 20250225 2805 9.27 20250124 12380 -75.24 20240613 2715 12.89 20241209 1.52 N 103840 100 16 억 229428 N N 0 N 00 N
12 20250305 140722 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 25 2 0.82 231734315 75713 59.00 3075 3095 3005 3945 2125 3035 3060.69 1.40 0 27783 3125 3080 3025 2980 2925 3102 3002 16 910 100 1880 5 1 16366428 501 -12.75 1.19 12 0.46 -240.00 2562.00 12380 20240613 -75.28 2715 20241209 12.71 3555 -13.92 20250225 2805 9.09 20250124 12380 -75.28 20240613 2715 12.71 20241209 1.52 N 103840 100 16 억 229428 N N 0 N 00 N