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
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
20250306,160810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,30,2,1.00,1741183005,578224,76.33,2970,3030,2960,3885,2095,2990,3011.26,2.98,0,137138,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3208,24.55,1.04,12,0.54,123.00,2898.00,3770,20240618,-19.89,2695,20241209,12.06,3155,-4.28,20250304,2775,8.83,20250102,3770,-19.89,20240618,2695,12.06,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,150809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,25,2,0.84,1644305555,546134,72.09,2970,3030,2960,3885,2095,2990,3010.81,2.98,0,128888,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3202,24.51,1.04,12,0.51,123.00,2898.00,3770,20240618,-20.03,2695,20241209,11.87,3155,-4.44,20250304,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,140808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,25,2,0.84,1477845632,490952,64.81,2970,3030,2960,3885,2095,2990,3010.17,2.98,0,112444,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3202,24.51,1.04,12,0.46,123.00,2898.00,3770,20240618,-20.03,2695,20241209,11.87,3155,-4.44,20250304,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,130810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,35,2,1.17,1374528987,456714,60.29,2970,3030,2960,3885,2095,2990,3009.61,2.98,0,116640,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3213,24.59,1.04,12,0.43,123.00,2898.00,3770,20240618,-19.76,2695,20241209,12.24,3155,-4.12,20250304,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,120808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,30,2,1.00,1123094824,373627,49.32,2970,3030,2960,3885,2095,2990,3005.93,2.98,0,97432,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3208,24.55,1.04,12,0.35,123.00,2898.00,3770,20240618,-19.89,2695,20241209,12.06,3155,-4.28,20250304,2775,8.83,20250102,3770,-19.89,20240618,2695,12.06,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,110805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,35,2,1.17,897347672,298945,39.46,2970,3025,2960,3885,2095,2990,3001.72,2.98,0,106755,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3213,24.59,1.04,12,0.28,123.00,2898.00,3770,20240618,-19.76,2695,20241209,12.24,3155,-4.12,20250304,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,100807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,20,2,0.67,673627739,224757,29.67,2970,3020,2960,3885,2095,2990,2997.14,2.98,0,86760,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3197,24.47,1.04,12,0.21,123.00,2898.00,3770,20240618,-20.16,2695,20241209,11.69,3155,-4.60,20250304,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,090811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,0,3,0.00,54890625,18409,2.43,2970,3000,2970,3885,2095,2990,2981.68,2.98,0,3156,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3176,24.31,1.03,12,0.02,123.00,2898.00,3770,20240618,-20.69,2695,20241209,10.95,3155,-5.23,20250304,2775,7.75,20250102,3770,-20.69,20240618,2695,10.95,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250305,160800,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,30,2,1.01,2241728662,750543,66.33,2970,3020,2955,3845,2075,2960,2986.84,2.73,0,269759,3263,3111,3003,2851,2743,3187,2927,531,885,500,2130,5,1,106209702,3176,24.31,1.03,12,0.71,123.00,2898.00,3770,20240618,-20.69,2695,20241209,10.95,3155,-5.23,20250304,2775,7.75,20250102,3770,-20.69,20240618,2695,10.95,20241209,0.78,N,136480,500,531 억,,2904649,N,N,149,N,00,N
20250305,150803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,30,2,1.01,2168727412,726121,64.17,2970,3020,2955,3845,2075,2960,2986.77,2.73,0,263606,3263,3111,3003,2851,2743,3187,2927,531,885,500,2130,5,1,106209702,3176,24.31,1.03,12,0.68,123.00,2898.00,3770,20240618,-20.69,2695,20241209,10.95,3155,-5.23,20250304,2775,7.75,20250102,3770,-20.69,20240618,2695,10.95,20241209,0.78,N,136480,500,531 억,,2904649,N,N,885,N,00,N
20250305,140802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,30,2,1.01,1989607725,666191,58.88,2970,3020,2955,3845,2075,2960,2986.58,2.73,0,243403,3263,3111,3003,2851,2743,3187,2927,531,885,500,2130,5,1,106209702,3176,24.31,1.03,12,0.63,123.00,2898.00,3770,20240618,-20.69,2695,20241209,10.95,3155,-5.23,20250304,2775,7.75,20250102,3770,-20.69,20240618,2695,10.95,20241209,0.78,N,136480,500,531 억,,2904649,N,N,885,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 160810 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 30 2 1.00 1741183005 578224 76.33 2970 3030 2960 3885 2095 2990 3011.26 2.98 0 137138 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3208 24.55 1.04 12 0.54 123.00 2898.00 3770 20240618 -19.89 2695 20241209 12.06 3155 -4.28 20250304 2775 8.83 20250102 3770 -19.89 20240618 2695 12.06 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
3 20250306 150809 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 25 2 0.84 1644305555 546134 72.09 2970 3030 2960 3885 2095 2990 3010.81 2.98 0 128888 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3202 24.51 1.04 12 0.51 123.00 2898.00 3770 20240618 -20.03 2695 20241209 11.87 3155 -4.44 20250304 2775 8.65 20250102 3770 -20.03 20240618 2695 11.87 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
4 20250306 140808 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 25 2 0.84 1477845632 490952 64.81 2970 3030 2960 3885 2095 2990 3010.17 2.98 0 112444 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3202 24.51 1.04 12 0.46 123.00 2898.00 3770 20240618 -20.03 2695 20241209 11.87 3155 -4.44 20250304 2775 8.65 20250102 3770 -20.03 20240618 2695 11.87 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
5 20250306 130810 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 35 2 1.17 1374528987 456714 60.29 2970 3030 2960 3885 2095 2990 3009.61 2.98 0 116640 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3213 24.59 1.04 12 0.43 123.00 2898.00 3770 20240618 -19.76 2695 20241209 12.24 3155 -4.12 20250304 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
6 20250306 120808 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 30 2 1.00 1123094824 373627 49.32 2970 3030 2960 3885 2095 2990 3005.93 2.98 0 97432 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3208 24.55 1.04 12 0.35 123.00 2898.00 3770 20240618 -19.89 2695 20241209 12.06 3155 -4.28 20250304 2775 8.83 20250102 3770 -19.89 20240618 2695 12.06 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
7 20250306 110805 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 35 2 1.17 897347672 298945 39.46 2970 3025 2960 3885 2095 2990 3001.72 2.98 0 106755 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3213 24.59 1.04 12 0.28 123.00 2898.00 3770 20240618 -19.76 2695 20241209 12.24 3155 -4.12 20250304 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
8 20250306 100807 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 20 2 0.67 673627739 224757 29.67 2970 3020 2960 3885 2095 2990 2997.14 2.98 0 86760 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3197 24.47 1.04 12 0.21 123.00 2898.00 3770 20240618 -20.16 2695 20241209 11.69 3155 -4.60 20250304 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
9 20250306 090811 57 100.00 KOSDAQ 음식료·담배 N N N N N 2990 0 3 0.00 54890625 18409 2.43 2970 3000 2970 3885 2095 2990 2981.68 2.98 0 3156 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3176 24.31 1.03 12 0.02 123.00 2898.00 3770 20240618 -20.69 2695 20241209 10.95 3155 -5.23 20250304 2775 7.75 20250102 3770 -20.69 20240618 2695 10.95 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
10 20250305 160800 57 100.00 KOSDAQ 음식료·담배 N N N N N 2990 30 2 1.01 2241728662 750543 66.33 2970 3020 2955 3845 2075 2960 2986.84 2.73 0 269759 3263 3111 3003 2851 2743 3187 2927 531 885 500 2130 5 1 106209702 3176 24.31 1.03 12 0.71 123.00 2898.00 3770 20240618 -20.69 2695 20241209 10.95 3155 -5.23 20250304 2775 7.75 20250102 3770 -20.69 20240618 2695 10.95 20241209 0.78 N 136480 500 531 억 2904649 N N 149 N 00 N
11 20250305 150803 57 100.00 KOSDAQ 음식료·담배 N N N N N 2990 30 2 1.01 2168727412 726121 64.17 2970 3020 2955 3845 2075 2960 2986.77 2.73 0 263606 3263 3111 3003 2851 2743 3187 2927 531 885 500 2130 5 1 106209702 3176 24.31 1.03 12 0.68 123.00 2898.00 3770 20240618 -20.69 2695 20241209 10.95 3155 -5.23 20250304 2775 7.75 20250102 3770 -20.69 20240618 2695 10.95 20241209 0.78 N 136480 500 531 억 2904649 N N 885 N 00 N
12 20250305 140802 57 100.00 KOSDAQ 음식료·담배 N N N N N 2990 30 2 1.01 1989607725 666191 58.88 2970 3020 2955 3845 2075 2960 2986.58 2.73 0 243403 3263 3111 3003 2851 2743 3187 2927 531 885 500 2130 5 1 106209702 3176 24.31 1.03 12 0.63 123.00 2898.00 3770 20240618 -20.69 2695 20241209 10.95 3155 -5.23 20250304 2775 7.75 20250102 3770 -20.69 20240618 2695 10.95 20241209 0.78 N 136480 500 531 억 2904649 N N 885 N 00 N