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
189980/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
20250306,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1754,-6,5,-0.34,43567275,24842,36.34,1770,1770,1740,2285,1232,1760,1753.77,0.05,0,-2550,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,704,8.23,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.59,1385,20241210,26.64,1974,-11.14,20250108,1600,9.62,20250102,3055,-42.59,20240619,1385,26.64,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,150848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1756,-4,5,-0.23,41213409,23500,34.38,1770,1770,1740,2285,1232,1760,1753.76,0.05,0,-2493,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,705,8.24,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.52,1385,20241210,26.79,1974,-11.04,20250108,1600,9.75,20250102,3055,-42.52,20240619,1385,26.79,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,140848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1756,-4,5,-0.23,28649320,16292,23.83,1770,1770,1748,2285,1232,1760,1758.49,0.05,0,-1987,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,705,8.24,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.52,1385,20241210,26.79,1974,-11.04,20250108,1600,9.75,20250102,3055,-42.52,20240619,1385,26.79,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,130849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1756,-4,5,-0.23,22699453,12895,18.86,1770,1770,1754,2285,1232,1760,1760.33,0.05,0,-1987,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,705,8.24,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.52,1385,20241210,26.79,1974,-11.04,20250108,1600,9.75,20250102,3055,-42.52,20240619,1385,26.79,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,120848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1757,-3,5,-0.17,20784977,11806,17.27,1770,1770,1754,2285,1232,1760,1760.54,0.05,0,-1954,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,705,8.25,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.49,1385,20241210,26.86,1974,-10.99,20250108,1600,9.81,20250102,3055,-42.49,20240619,1385,26.86,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,110845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,-1,5,-0.06,19872217,11287,16.51,1770,1770,1754,2285,1232,1760,1760.63,0.05,0,-1953,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,706,8.26,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,100847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1758,-2,5,-0.11,10231621,5797,8.48,1770,1770,1757,2285,1232,1760,1764.99,0.05,0,-705,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,706,8.25,0.68,12,0.01,213.00,2586.00,3055,20240619,-42.45,1385,20241210,26.93,1974,-10.94,20250108,1600,9.88,20250102,3055,-42.45,20240619,1385,26.93,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250306,090850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1767,7,2,0.40,7925439,4486,6.56,1770,1770,1757,2285,1232,1760,1766.71,0.05,0,-678,1786,1772,1746,1732,1706,1780,1740,40,525,100,1120,1,1,40137827,709,8.30,0.68,12,0.01,213.00,2586.00,3055,20240619,-42.16,1385,20241210,27.58,1974,-10.49,20250108,1600,10.44,20250102,3055,-42.16,20240619,1385,27.58,20241210,1.48,N,189980,100,40 억,,20478,N,N,0,N,00,N
20250305,160839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,44,2,2.56,111650753,64086,186.03,1734,1760,1720,2230,1202,1716,1741.93,0.04,0,4044,1768,1742,1721,1695,1674,1731,1684,40,514,100,1090,1,1,40137827,706,8.26,0.68,12,0.16,213.00,2586.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.55,N,189980,100,40 억,,16434,N,N,0,N,00,N
20250305,150842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1746,30,2,1.75,75415449,43410,126.01,1734,1752,1720,2230,1202,1716,1737.28,0.04,0,2698,1768,1742,1721,1695,1674,1731,1684,40,514,100,1090,1,1,40137827,701,8.20,0.68,12,0.11,213.00,2586.00,3055,20240619,-42.85,1385,20241210,26.06,1974,-11.55,20250108,1600,9.12,20250102,3055,-42.85,20240619,1385,26.06,20241210,1.55,N,189980,100,40 억,,16434,N,N,0,N,00,N
20250305,140841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1738,22,2,1.28,61605932,35464,102.94,1734,1752,1720,2230,1202,1716,1737.14,0.04,0,2159,1768,1742,1721,1695,1674,1731,1684,40,514,100,1090,1,1,40137827,698,8.16,0.67,12,0.09,213.00,2586.00,3055,20240619,-43.11,1385,20241210,25.49,1974,-11.96,20250108,1600,8.62,20250102,3055,-43.11,20240619,1385,25.49,20241210,1.55,N,189980,100,40 억,,16434,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 160849 57 100.00 KOSDAQ 음식료·담배 N N N N N 1754 -6 5 -0.34 43567275 24842 36.34 1770 1770 1740 2285 1232 1760 1753.77 0.05 0 -2550 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 704 8.23 0.68 12 0.06 213.00 2586.00 3055 20240619 -42.59 1385 20241210 26.64 1974 -11.14 20250108 1600 9.62 20250102 3055 -42.59 20240619 1385 26.64 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
3 20250306 150848 57 100.00 KOSDAQ 음식료·담배 N N N N N 1756 -4 5 -0.23 41213409 23500 34.38 1770 1770 1740 2285 1232 1760 1753.76 0.05 0 -2493 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 705 8.24 0.68 12 0.06 213.00 2586.00 3055 20240619 -42.52 1385 20241210 26.79 1974 -11.04 20250108 1600 9.75 20250102 3055 -42.52 20240619 1385 26.79 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
4 20250306 140848 57 100.00 KOSDAQ 음식료·담배 N N N N N 1756 -4 5 -0.23 28649320 16292 23.83 1770 1770 1748 2285 1232 1760 1758.49 0.05 0 -1987 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 705 8.24 0.68 12 0.04 213.00 2586.00 3055 20240619 -42.52 1385 20241210 26.79 1974 -11.04 20250108 1600 9.75 20250102 3055 -42.52 20240619 1385 26.79 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
5 20250306 130849 57 100.00 KOSDAQ 음식료·담배 N N N N N 1756 -4 5 -0.23 22699453 12895 18.86 1770 1770 1754 2285 1232 1760 1760.33 0.05 0 -1987 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 705 8.24 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.52 1385 20241210 26.79 1974 -11.04 20250108 1600 9.75 20250102 3055 -42.52 20240619 1385 26.79 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
6 20250306 120848 57 100.00 KOSDAQ 음식료·담배 N N N N N 1757 -3 5 -0.17 20784977 11806 17.27 1770 1770 1754 2285 1232 1760 1760.54 0.05 0 -1954 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 705 8.25 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.49 1385 20241210 26.86 1974 -10.99 20250108 1600 9.81 20250102 3055 -42.49 20240619 1385 26.86 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
7 20250306 110845 57 100.00 KOSDAQ 음식료·담배 N N N N N 1759 -1 5 -0.06 19872217 11287 16.51 1770 1770 1754 2285 1232 1760 1760.63 0.05 0 -1953 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 706 8.26 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.42 1385 20241210 27.00 1974 -10.89 20250108 1600 9.94 20250102 3055 -42.42 20240619 1385 27.00 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
8 20250306 100847 57 100.00 KOSDAQ 음식료·담배 N N N N N 1758 -2 5 -0.11 10231621 5797 8.48 1770 1770 1757 2285 1232 1760 1764.99 0.05 0 -705 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 706 8.25 0.68 12 0.01 213.00 2586.00 3055 20240619 -42.45 1385 20241210 26.93 1974 -10.94 20250108 1600 9.88 20250102 3055 -42.45 20240619 1385 26.93 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
9 20250306 090850 57 100.00 KOSDAQ 음식료·담배 N N N N N 1767 7 2 0.40 7925439 4486 6.56 1770 1770 1757 2285 1232 1760 1766.71 0.05 0 -678 1786 1772 1746 1732 1706 1780 1740 40 525 100 1120 1 1 40137827 709 8.30 0.68 12 0.01 213.00 2586.00 3055 20240619 -42.16 1385 20241210 27.58 1974 -10.49 20250108 1600 10.44 20250102 3055 -42.16 20240619 1385 27.58 20241210 1.48 N 189980 100 40 억 20478 N N 0 N 00 N
10 20250305 160839 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 44 2 2.56 111650753 64086 186.03 1734 1760 1720 2230 1202 1716 1741.93 0.04 0 4044 1768 1742 1721 1695 1674 1731 1684 40 514 100 1090 1 1 40137827 706 8.26 0.68 12 0.16 213.00 2586.00 3055 20240619 -42.39 1385 20241210 27.08 1974 -10.84 20250108 1600 10.00 20250102 3055 -42.39 20240619 1385 27.08 20241210 1.55 N 189980 100 40 억 16434 N N 0 N 00 N
11 20250305 150842 57 100.00 KOSDAQ 음식료·담배 N N N N N 1746 30 2 1.75 75415449 43410 126.01 1734 1752 1720 2230 1202 1716 1737.28 0.04 0 2698 1768 1742 1721 1695 1674 1731 1684 40 514 100 1090 1 1 40137827 701 8.20 0.68 12 0.11 213.00 2586.00 3055 20240619 -42.85 1385 20241210 26.06 1974 -11.55 20250108 1600 9.12 20250102 3055 -42.85 20240619 1385 26.06 20241210 1.55 N 189980 100 40 억 16434 N N 0 N 00 N
12 20250305 140841 57 100.00 KOSDAQ 음식료·담배 N N N N N 1738 22 2 1.28 61605932 35464 102.94 1734 1752 1720 2230 1202 1716 1737.14 0.04 0 2159 1768 1742 1721 1695 1674 1731 1684 40 514 100 1090 1 1 40137827 698 8.16 0.67 12 0.09 213.00 2586.00 3055 20240619 -43.11 1385 20241210 25.49 1974 -11.96 20250108 1600 8.62 20250102 3055 -43.11 20240619 1385 25.49 20241210 1.55 N 189980 100 40 억 16434 N N 0 N 00 N