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
195500/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
20250306,160854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3210,10,2,0.31,521284350,162920,68.27,3165,3235,3160,4160,2240,3200,3199.63,1.50,0,16674,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,513,24.69,0.77,12,1.02,130.00,4168.00,5030,20240618,-36.18,2450,20241206,31.02,3530,-9.07,20250304,2780,15.47,20250103,5030,-36.18,20240618,2450,31.02,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,150853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,25,2,0.78,485215405,151681,63.56,3165,3235,3160,4160,2240,3200,3198.92,1.50,0,16691,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,515,24.81,0.77,12,0.95,130.00,4168.00,5030,20240618,-35.88,2450,20241206,31.63,3530,-8.64,20250304,2780,16.01,20250103,5030,-35.88,20240618,2450,31.63,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,140852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3220,20,2,0.62,426172310,133327,55.87,3165,3235,3160,4160,2240,3200,3196.44,1.50,0,14902,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,514,24.77,0.77,12,0.83,130.00,4168.00,5030,20240618,-35.98,2450,20241206,31.43,3530,-8.78,20250304,2780,15.83,20250103,5030,-35.98,20240618,2450,31.43,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,130854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,25,2,0.78,377336515,118143,49.51,3165,3235,3160,4160,2240,3200,3193.90,1.50,0,14594,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,515,24.81,0.77,12,0.74,130.00,4168.00,5030,20240618,-35.88,2450,20241206,31.63,3530,-8.64,20250304,2780,16.01,20250103,5030,-35.88,20240618,2450,31.63,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,120853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,25,2,0.78,324543195,101755,42.64,3165,3235,3160,4160,2240,3200,3189.46,1.50,0,16410,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,515,24.81,0.77,12,0.64,130.00,4168.00,5030,20240618,-35.88,2450,20241206,31.63,3530,-8.64,20250304,2780,16.01,20250103,5030,-35.88,20240618,2450,31.63,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,110850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3190,-10,5,-0.31,236137685,74284,31.13,3165,3210,3160,4160,2240,3200,3178.85,1.50,0,18432,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,510,24.54,0.77,12,0.46,130.00,4168.00,5030,20240618,-36.58,2450,20241206,30.20,3530,-9.63,20250304,2780,14.75,20250103,5030,-36.58,20240618,2450,30.20,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,100852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,5,2,0.16,189807535,59754,25.04,3165,3210,3160,4160,2240,3200,3176.48,1.50,0,15816,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,512,24.65,0.77,12,0.37,130.00,4168.00,5030,20240618,-36.28,2450,20241206,30.82,3530,-9.21,20250304,2780,15.29,20250103,5030,-36.28,20240618,2450,30.82,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250306,090855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3195,-5,5,-0.16,30967260,9743,4.08,3165,3195,3165,4160,2240,3200,3178.39,1.50,0,2779,3280,3240,3165,3125,3050,3260,3145,80,960,500,2110,5,1,15978000,510,24.58,0.77,12,0.06,130.00,4168.00,5030,20240618,-36.48,2450,20241206,30.41,3530,-9.49,20250304,2780,14.93,20250103,5030,-36.48,20240618,2450,30.41,20241206,2.39,N,195500,500,79 억,,239208,N,N,0,N,00,N
20250305,160844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,-40,5,-1.23,742295402,234296,18.38,3185,3205,3090,4210,2270,3240,3168.13,1.24,0,40686,3733,3486,3283,3036,2833,3610,3160,80,970,500,2130,5,1,15978000,511,24.62,0.77,12,1.47,130.00,4168.00,5030,20240618,-36.38,2450,20241206,30.61,3530,-9.35,20250304,2780,15.11,20250103,5030,-36.38,20240618,2450,30.61,20241206,2.37,N,195500,500,79 억,,198293,N,N,0,N,00,N
20250305,150847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-60,5,-1.85,677948837,214131,16.80,3185,3205,3090,4210,2270,3240,3166.05,1.24,0,43473,3733,3486,3283,3036,2833,3610,3160,80,970,500,2130,5,1,15978000,508,24.46,0.76,12,1.34,130.00,4168.00,5030,20240618,-36.78,2450,20241206,29.80,3530,-9.92,20250304,2780,14.39,20250103,5030,-36.78,20240618,2450,29.80,20241206,2.37,N,195500,500,79 억,,198293,N,N,0,N,00,N
20250305,140846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-60,5,-1.85,631159185,199401,15.64,3185,3205,3090,4210,2270,3240,3165.27,1.24,0,41089,3733,3486,3283,3036,2833,3610,3160,80,970,500,2130,5,1,15978000,508,24.46,0.76,12,1.25,130.00,4168.00,5030,20240618,-36.78,2450,20241206,29.80,3530,-9.92,20250304,2780,14.39,20250103,5030,-36.78,20240618,2450,29.80,20241206,2.37,N,195500,500,79 억,,198293,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 57 100.00 KOSDAQ 음식료·담배 N N N N N 3210 10 2 0.31 521284350 162920 68.27 3165 3235 3160 4160 2240 3200 3199.63 1.50 0 16674 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 513 24.69 0.77 12 1.02 130.00 4168.00 5030 20240618 -36.18 2450 20241206 31.02 3530 -9.07 20250304 2780 15.47 20250103 5030 -36.18 20240618 2450 31.02 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
3 20250306 150853 57 100.00 KOSDAQ 음식료·담배 N N N N N 3225 25 2 0.78 485215405 151681 63.56 3165 3235 3160 4160 2240 3200 3198.92 1.50 0 16691 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 515 24.81 0.77 12 0.95 130.00 4168.00 5030 20240618 -35.88 2450 20241206 31.63 3530 -8.64 20250304 2780 16.01 20250103 5030 -35.88 20240618 2450 31.63 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
4 20250306 140852 57 100.00 KOSDAQ 음식료·담배 N N N N N 3220 20 2 0.62 426172310 133327 55.87 3165 3235 3160 4160 2240 3200 3196.44 1.50 0 14902 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 514 24.77 0.77 12 0.83 130.00 4168.00 5030 20240618 -35.98 2450 20241206 31.43 3530 -8.78 20250304 2780 15.83 20250103 5030 -35.98 20240618 2450 31.43 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
5 20250306 130854 57 100.00 KOSDAQ 음식료·담배 N N N N N 3225 25 2 0.78 377336515 118143 49.51 3165 3235 3160 4160 2240 3200 3193.90 1.50 0 14594 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 515 24.81 0.77 12 0.74 130.00 4168.00 5030 20240618 -35.88 2450 20241206 31.63 3530 -8.64 20250304 2780 16.01 20250103 5030 -35.88 20240618 2450 31.63 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
6 20250306 120853 57 100.00 KOSDAQ 음식료·담배 N N N N N 3225 25 2 0.78 324543195 101755 42.64 3165 3235 3160 4160 2240 3200 3189.46 1.50 0 16410 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 515 24.81 0.77 12 0.64 130.00 4168.00 5030 20240618 -35.88 2450 20241206 31.63 3530 -8.64 20250304 2780 16.01 20250103 5030 -35.88 20240618 2450 31.63 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
7 20250306 110850 57 100.00 KOSDAQ 음식료·담배 N N N N N 3190 -10 5 -0.31 236137685 74284 31.13 3165 3210 3160 4160 2240 3200 3178.85 1.50 0 18432 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 510 24.54 0.77 12 0.46 130.00 4168.00 5030 20240618 -36.58 2450 20241206 30.20 3530 -9.63 20250304 2780 14.75 20250103 5030 -36.58 20240618 2450 30.20 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
8 20250306 100852 57 100.00 KOSDAQ 음식료·담배 N N N N N 3205 5 2 0.16 189807535 59754 25.04 3165 3210 3160 4160 2240 3200 3176.48 1.50 0 15816 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 512 24.65 0.77 12 0.37 130.00 4168.00 5030 20240618 -36.28 2450 20241206 30.82 3530 -9.21 20250304 2780 15.29 20250103 5030 -36.28 20240618 2450 30.82 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
9 20250306 090855 57 100.00 KOSDAQ 음식료·담배 N N N N N 3195 -5 5 -0.16 30967260 9743 4.08 3165 3195 3165 4160 2240 3200 3178.39 1.50 0 2779 3280 3240 3165 3125 3050 3260 3145 80 960 500 2110 5 1 15978000 510 24.58 0.77 12 0.06 130.00 4168.00 5030 20240618 -36.48 2450 20241206 30.41 3530 -9.49 20250304 2780 14.93 20250103 5030 -36.48 20240618 2450 30.41 20241206 2.39 N 195500 500 79 억 239208 N N 0 N 00 N
10 20250305 160844 57 100.00 KOSDAQ 음식료·담배 N N N N N 3200 -40 5 -1.23 742295402 234296 18.38 3185 3205 3090 4210 2270 3240 3168.13 1.24 0 40686 3733 3486 3283 3036 2833 3610 3160 80 970 500 2130 5 1 15978000 511 24.62 0.77 12 1.47 130.00 4168.00 5030 20240618 -36.38 2450 20241206 30.61 3530 -9.35 20250304 2780 15.11 20250103 5030 -36.38 20240618 2450 30.61 20241206 2.37 N 195500 500 79 억 198293 N N 0 N 00 N
11 20250305 150847 57 100.00 KOSDAQ 음식료·담배 N N N N N 3180 -60 5 -1.85 677948837 214131 16.80 3185 3205 3090 4210 2270 3240 3166.05 1.24 0 43473 3733 3486 3283 3036 2833 3610 3160 80 970 500 2130 5 1 15978000 508 24.46 0.76 12 1.34 130.00 4168.00 5030 20240618 -36.78 2450 20241206 29.80 3530 -9.92 20250304 2780 14.39 20250103 5030 -36.78 20240618 2450 29.80 20241206 2.37 N 195500 500 79 억 198293 N N 0 N 00 N
12 20250305 140846 57 100.00 KOSDAQ 음식료·담배 N N N N N 3180 -60 5 -1.85 631159185 199401 15.64 3185 3205 3090 4210 2270 3240 3165.27 1.24 0 41089 3733 3486 3283 3036 2833 3610 3160 80 970 500 2130 5 1 15978000 508 24.46 0.76 12 1.25 130.00 4168.00 5030 20240618 -36.78 2450 20241206 29.80 3530 -9.92 20250304 2780 14.39 20250103 5030 -36.78 20240618 2450 29.80 20241206 2.37 N 195500 500 79 억 198293 N N 0 N 00 N