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
208140/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
20250306,160909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,5,2,0.20,192509581,78594,162.75,2430,2470,2420,3185,1715,2450,2449.42,0.70,0,1246,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.24,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250306,3430,-28.43,20240425,2350,4.47,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,150908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,5,2,0.20,183914881,75092,155.50,2430,2470,2420,3185,1715,2450,2449.19,0.70,0,1486,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.23,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250306,3430,-28.43,20240425,2350,4.47,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,140907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2460,10,2,0.41,172422271,70404,145.79,2430,2470,2420,3185,1715,2450,2449.04,0.70,0,1921,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,804,2.46,0.66,12,0.22,999.00,3733.00,3430,20240425,-28.28,2350,20240909,4.68,2670,-7.87,20250106,2420,1.65,20250306,3430,-28.28,20240425,2350,4.68,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,130908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2460,10,2,0.41,169071011,69039,142.96,2430,2470,2420,3185,1715,2450,2448.92,0.70,0,1893,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,804,2.46,0.66,12,0.21,999.00,3733.00,3430,20240425,-28.28,2350,20240909,4.68,2670,-7.87,20250106,2420,1.65,20250306,3430,-28.28,20240425,2350,4.68,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,120907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,15,2,0.61,117755436,48182,99.77,2430,2465,2420,3185,1715,2450,2443.97,0.70,0,6211,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,806,2.47,0.66,12,0.15,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2420,1.86,20250306,3430,-28.13,20240425,2350,4.89,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,110904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,5,2,0.20,87360206,35815,74.16,2430,2460,2420,3185,1715,2450,2439.21,0.70,0,6214,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,802,2.46,0.66,12,0.11,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250306,3430,-28.43,20240425,2350,4.47,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,100907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,-5,5,-0.20,63960121,26255,54.37,2430,2460,2420,3185,1715,2450,2436.11,0.70,0,1332,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,799,2.45,0.65,12,0.08,999.00,3733.00,3430,20240425,-28.72,2350,20240909,4.04,2670,-8.43,20250106,2420,1.03,20250306,3430,-28.72,20240425,2350,4.04,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250306,090910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,0,3,0.00,1609920,660,1.37,2430,2450,2430,3185,1715,2450,2439.27,0.70,0,0,2480,2465,2445,2430,2410,2455,2420,33,735,100,1760,5,1,32684246,801,2.45,0.66,12,0.00,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2420,1.24,20250304,3430,-28.57,20240425,2350,4.26,20240909,1.90,N,208140,100,32 억,,230408,N,N,2,N,00,N
20250305,160858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,25,2,1.03,117892410,48288,52.06,2460,2460,2425,3150,1700,2425,2441.44,0.71,0,-101,2528,2476,2448,2396,2368,2462,2382,33,725,100,1740,5,1,32684246,801,2.45,0.66,12,0.15,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2420,1.24,20250304,3430,-28.57,20240425,2350,4.26,20240909,1.96,N,208140,100,32 억,,230509,N,N,2,N,00,N
20250305,150901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,30,2,1.24,110083310,45107,48.63,2460,2460,2425,3150,1700,2425,2440.49,0.71,0,237,2528,2476,2448,2396,2368,2462,2382,33,725,100,1740,5,1,32684246,802,2.46,0.66,12,0.14,999.00,3733.00,3430,20240425,-28.43,2350,20240909,4.47,2670,-8.05,20250106,2420,1.45,20250304,3430,-28.43,20240425,2350,4.47,20240909,1.96,N,208140,100,32 억,,230509,N,N,34,N,00,N
20250305,140900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,15,2,0.62,74197375,30412,32.78,2460,2460,2425,3150,1700,2425,2439.74,0.71,0,-4417,2528,2476,2448,2396,2368,2462,2382,33,725,100,1740,5,1,32684246,797,2.44,0.65,12,0.09,999.00,3733.00,3430,20240425,-28.86,2350,20240909,3.83,2670,-8.61,20250106,2420,0.83,20250304,3430,-28.86,20240425,2350,3.83,20240909,1.96,N,208140,100,32 억,,230509,N,N,34,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 160909 57 100.00 KOSDAQ 음식료·담배 N N N N N 2455 5 2 0.20 192509581 78594 162.75 2430 2470 2420 3185 1715 2450 2449.42 0.70 0 1246 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 802 2.46 0.66 12 0.24 999.00 3733.00 3430 20240425 -28.43 2350 20240909 4.47 2670 -8.05 20250106 2420 1.45 20250306 3430 -28.43 20240425 2350 4.47 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
3 20250306 150908 57 100.00 KOSDAQ 음식료·담배 N N N N N 2455 5 2 0.20 183914881 75092 155.50 2430 2470 2420 3185 1715 2450 2449.19 0.70 0 1486 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 802 2.46 0.66 12 0.23 999.00 3733.00 3430 20240425 -28.43 2350 20240909 4.47 2670 -8.05 20250106 2420 1.45 20250306 3430 -28.43 20240425 2350 4.47 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
4 20250306 140907 57 100.00 KOSDAQ 음식료·담배 N N N N N 2460 10 2 0.41 172422271 70404 145.79 2430 2470 2420 3185 1715 2450 2449.04 0.70 0 1921 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 804 2.46 0.66 12 0.22 999.00 3733.00 3430 20240425 -28.28 2350 20240909 4.68 2670 -7.87 20250106 2420 1.65 20250306 3430 -28.28 20240425 2350 4.68 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
5 20250306 130908 57 100.00 KOSDAQ 음식료·담배 N N N N N 2460 10 2 0.41 169071011 69039 142.96 2430 2470 2420 3185 1715 2450 2448.92 0.70 0 1893 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 804 2.46 0.66 12 0.21 999.00 3733.00 3430 20240425 -28.28 2350 20240909 4.68 2670 -7.87 20250106 2420 1.65 20250306 3430 -28.28 20240425 2350 4.68 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
6 20250306 120907 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 15 2 0.61 117755436 48182 99.77 2430 2465 2420 3185 1715 2450 2443.97 0.70 0 6211 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 806 2.47 0.66 12 0.15 999.00 3733.00 3430 20240425 -28.13 2350 20240909 4.89 2670 -7.68 20250106 2420 1.86 20250306 3430 -28.13 20240425 2350 4.89 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
7 20250306 110904 57 100.00 KOSDAQ 음식료·담배 N N N N N 2455 5 2 0.20 87360206 35815 74.16 2430 2460 2420 3185 1715 2450 2439.21 0.70 0 6214 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 802 2.46 0.66 12 0.11 999.00 3733.00 3430 20240425 -28.43 2350 20240909 4.47 2670 -8.05 20250106 2420 1.45 20250306 3430 -28.43 20240425 2350 4.47 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
8 20250306 100907 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 -5 5 -0.20 63960121 26255 54.37 2430 2460 2420 3185 1715 2450 2436.11 0.70 0 1332 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 799 2.45 0.65 12 0.08 999.00 3733.00 3430 20240425 -28.72 2350 20240909 4.04 2670 -8.43 20250106 2420 1.03 20250306 3430 -28.72 20240425 2350 4.04 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
9 20250306 090910 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 0 3 0.00 1609920 660 1.37 2430 2450 2430 3185 1715 2450 2439.27 0.70 0 0 2480 2465 2445 2430 2410 2455 2420 33 735 100 1760 5 1 32684246 801 2.45 0.66 12 0.00 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2420 1.24 20250304 3430 -28.57 20240425 2350 4.26 20240909 1.90 N 208140 100 32 억 230408 N N 2 N 00 N
10 20250305 160858 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 25 2 1.03 117892410 48288 52.06 2460 2460 2425 3150 1700 2425 2441.44 0.71 0 -101 2528 2476 2448 2396 2368 2462 2382 33 725 100 1740 5 1 32684246 801 2.45 0.66 12 0.15 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2420 1.24 20250304 3430 -28.57 20240425 2350 4.26 20240909 1.96 N 208140 100 32 억 230509 N N 2 N 00 N
11 20250305 150901 57 100.00 KOSDAQ 음식료·담배 N N N N N 2455 30 2 1.24 110083310 45107 48.63 2460 2460 2425 3150 1700 2425 2440.49 0.71 0 237 2528 2476 2448 2396 2368 2462 2382 33 725 100 1740 5 1 32684246 802 2.46 0.66 12 0.14 999.00 3733.00 3430 20240425 -28.43 2350 20240909 4.47 2670 -8.05 20250106 2420 1.45 20250304 3430 -28.43 20240425 2350 4.47 20240909 1.96 N 208140 100 32 억 230509 N N 34 N 00 N
12 20250305 140900 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 15 2 0.62 74197375 30412 32.78 2460 2460 2425 3150 1700 2425 2439.74 0.71 0 -4417 2528 2476 2448 2396 2368 2462 2382 33 725 100 1740 5 1 32684246 797 2.44 0.65 12 0.09 999.00 3733.00 3430 20240425 -28.86 2350 20240909 3.83 2670 -8.61 20250106 2420 0.83 20250304 3430 -28.86 20240425 2350 3.83 20240909 1.96 N 208140 100 32 억 230509 N N 34 N 00 N