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
194700/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
20250306,160854,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8330,-120,5,-1.42,739817460,87328,257.97,8560,8680,8300,10980,5920,8450,8471.71,2.10,0,22026,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1562,7.09,0.78,12,0.47,1175.00,10676.00,11770,20240701,-29.23,6650,20241209,25.26,8680,-4.03,20250306,6940,20.03,20250203,11770,-29.23,20240701,6650,25.26,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,150853,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8360,-90,5,-1.07,703124370,82929,244.98,8560,8680,8300,10980,5920,8450,8478.63,2.10,0,20682,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1568,7.11,0.78,12,0.44,1175.00,10676.00,11770,20240701,-28.97,6650,20241209,25.71,8680,-3.69,20250306,6940,20.46,20250203,11770,-28.97,20240701,6650,25.71,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,140852,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8390,-60,5,-0.71,498038830,58361,172.40,8560,8680,8370,10980,5920,8450,8533.76,2.10,0,12268,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1574,7.14,0.79,12,0.31,1175.00,10676.00,11770,20240701,-28.72,6650,20241209,26.17,8680,-3.34,20250306,6940,20.89,20250203,11770,-28.72,20240701,6650,26.17,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,130853,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8490,40,2,0.47,394773100,46111,136.21,8560,8680,8420,10980,5920,8450,8561.36,2.10,0,15542,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1592,7.23,0.80,12,0.25,1175.00,10676.00,11770,20240701,-27.87,6650,20241209,27.67,8680,-2.19,20250306,6940,22.33,20250203,11770,-27.87,20240701,6650,27.67,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,120852,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8540,90,2,1.07,292838090,34132,100.83,8560,8680,8420,10980,5920,8450,8579.58,2.10,0,8735,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1602,7.27,0.80,12,0.18,1175.00,10676.00,11770,20240701,-27.44,6650,20241209,28.42,8680,-1.61,20250306,6940,23.05,20250203,11770,-27.44,20240701,6650,28.42,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,110850,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8620,170,2,2.01,196215530,22858,67.52,8560,8680,8420,10980,5920,8450,8584.11,2.10,0,4824,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1617,7.34,0.81,12,0.12,1175.00,10676.00,11770,20240701,-26.76,6650,20241209,29.62,8680,-0.69,20250306,6940,24.21,20250203,11770,-26.76,20240701,6650,29.62,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,100852,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8540,90,2,1.07,40258950,4748,14.03,8560,8560,8420,10980,5920,8450,8479.14,2.10,0,375,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1602,7.27,0.80,12,0.03,1175.00,10676.00,11770,20240701,-27.44,6650,20241209,28.42,8640,-1.16,20250228,6940,23.05,20250203,11770,-27.44,20240701,6650,28.42,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250306,090855,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8450,0,3,0.00,2203670,260,0.77,8560,8560,8450,10980,5920,8450,8475.65,2.10,0,-191,8630,8540,8480,8390,8330,8585,8435,94,2530,500,6080,10,1,18754848,1585,7.19,0.79,12,0.00,1175.00,10676.00,11770,20240701,-28.21,6650,20241209,27.07,8640,-2.20,20250228,6940,21.76,20250203,11770,-28.21,20240701,6650,27.07,20241209,1.74,N,194700,500,93 억,,394226,N,N,0,N,00,N
20250305,160843,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8450,30,2,0.36,287038515,33742,50.65,8420,8570,8420,10940,5900,8420,8506.86,2.13,0,-6156,8766,8592,8376,8202,7986,8615,8225,94,2520,500,6060,10,1,18754848,1585,7.19,0.79,12,0.18,1175.00,10676.00,11770,20240701,-28.21,6650,20241209,27.07,8640,-2.20,20250228,6940,21.76,20250203,11770,-28.21,20240701,6650,27.07,20241209,1.75,N,194700,500,93 억,,399752,N,N,0,N,00,N
20250305,150847,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8500,80,2,0.95,277952320,32669,49.03,8420,8570,8420,10940,5900,8420,8508.14,2.13,0,-5958,8766,8592,8376,8202,7986,8615,8225,94,2520,500,6060,10,1,18754848,1594,7.23,0.80,12,0.17,1175.00,10676.00,11770,20240701,-27.78,6650,20241209,27.82,8640,-1.62,20250228,6940,22.48,20250203,11770,-27.78,20240701,6650,27.82,20241209,1.75,N,194700,500,93 억,,399752,N,N,0,N,00,N
20250305,140845,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8540,120,2,1.43,216633980,25475,38.24,8420,8570,8420,10940,5900,8420,8503.79,2.13,0,-2917,8766,8592,8376,8202,7986,8615,8225,94,2520,500,6060,10,1,18754848,1602,7.27,0.80,12,0.14,1175.00,10676.00,11770,20240701,-27.44,6650,20241209,28.42,8640,-1.16,20250228,6940,23.05,20250203,11770,-27.44,20240701,6650,28.42,20241209,1.75,N,194700,500,93 억,,399752,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 160854 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8330 -120 5 -1.42 739817460 87328 257.97 8560 8680 8300 10980 5920 8450 8471.71 2.10 0 22026 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1562 7.09 0.78 12 0.47 1175.00 10676.00 11770 20240701 -29.23 6650 20241209 25.26 8680 -4.03 20250306 6940 20.03 20250203 11770 -29.23 20240701 6650 25.26 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
3 20250306 150853 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8360 -90 5 -1.07 703124370 82929 244.98 8560 8680 8300 10980 5920 8450 8478.63 2.10 0 20682 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1568 7.11 0.78 12 0.44 1175.00 10676.00 11770 20240701 -28.97 6650 20241209 25.71 8680 -3.69 20250306 6940 20.46 20250203 11770 -28.97 20240701 6650 25.71 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
4 20250306 140852 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8390 -60 5 -0.71 498038830 58361 172.40 8560 8680 8370 10980 5920 8450 8533.76 2.10 0 12268 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1574 7.14 0.79 12 0.31 1175.00 10676.00 11770 20240701 -28.72 6650 20241209 26.17 8680 -3.34 20250306 6940 20.89 20250203 11770 -28.72 20240701 6650 26.17 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
5 20250306 130853 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8490 40 2 0.47 394773100 46111 136.21 8560 8680 8420 10980 5920 8450 8561.36 2.10 0 15542 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1592 7.23 0.80 12 0.25 1175.00 10676.00 11770 20240701 -27.87 6650 20241209 27.67 8680 -2.19 20250306 6940 22.33 20250203 11770 -27.87 20240701 6650 27.67 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
6 20250306 120852 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8540 90 2 1.07 292838090 34132 100.83 8560 8680 8420 10980 5920 8450 8579.58 2.10 0 8735 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1602 7.27 0.80 12 0.18 1175.00 10676.00 11770 20240701 -27.44 6650 20241209 28.42 8680 -1.61 20250306 6940 23.05 20250203 11770 -27.44 20240701 6650 28.42 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
7 20250306 110850 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8620 170 2 2.01 196215530 22858 67.52 8560 8680 8420 10980 5920 8450 8584.11 2.10 0 4824 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1617 7.34 0.81 12 0.12 1175.00 10676.00 11770 20240701 -26.76 6650 20241209 29.62 8680 -0.69 20250306 6940 24.21 20250203 11770 -26.76 20240701 6650 29.62 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
8 20250306 100852 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8540 90 2 1.07 40258950 4748 14.03 8560 8560 8420 10980 5920 8450 8479.14 2.10 0 375 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1602 7.27 0.80 12 0.03 1175.00 10676.00 11770 20240701 -27.44 6650 20241209 28.42 8640 -1.16 20250228 6940 23.05 20250203 11770 -27.44 20240701 6650 28.42 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
9 20250306 090855 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8450 0 3 0.00 2203670 260 0.77 8560 8560 8450 10980 5920 8450 8475.65 2.10 0 -191 8630 8540 8480 8390 8330 8585 8435 94 2530 500 6080 10 1 18754848 1585 7.19 0.79 12 0.00 1175.00 10676.00 11770 20240701 -28.21 6650 20241209 27.07 8640 -2.20 20250228 6940 21.76 20250203 11770 -28.21 20240701 6650 27.07 20241209 1.74 N 194700 500 93 억 394226 N N 0 N 00 N
10 20250305 160843 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8450 30 2 0.36 287038515 33742 50.65 8420 8570 8420 10940 5900 8420 8506.86 2.13 0 -6156 8766 8592 8376 8202 7986 8615 8225 94 2520 500 6060 10 1 18754848 1585 7.19 0.79 12 0.18 1175.00 10676.00 11770 20240701 -28.21 6650 20241209 27.07 8640 -2.20 20250228 6940 21.76 20250203 11770 -28.21 20240701 6650 27.07 20241209 1.75 N 194700 500 93 억 399752 N N 0 N 00 N
11 20250305 150847 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8500 80 2 0.95 277952320 32669 49.03 8420 8570 8420 10940 5900 8420 8508.14 2.13 0 -5958 8766 8592 8376 8202 7986 8615 8225 94 2520 500 6060 10 1 18754848 1594 7.23 0.80 12 0.17 1175.00 10676.00 11770 20240701 -27.78 6650 20241209 27.82 8640 -1.62 20250228 6940 22.48 20250203 11770 -27.78 20240701 6650 27.82 20241209 1.75 N 194700 500 93 억 399752 N N 0 N 00 N
12 20250305 140845 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 8540 120 2 1.43 216633980 25475 38.24 8420 8570 8420 10940 5900 8420 8503.79 2.13 0 -2917 8766 8592 8376 8202 7986 8615 8225 94 2520 500 6060 10 1 18754848 1602 7.27 0.80 12 0.14 1175.00 10676.00 11770 20240701 -27.44 6650 20241209 28.42 8640 -1.16 20250228 6940 23.05 20250203 11770 -27.44 20240701 6650 28.42 20241209 1.75 N 194700 500 93 억 399752 N N 0 N 00 N