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
222040/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
20250306,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,-10,5,-0.31,55130165,17003,83.28,3275,3280,3205,4255,2295,3275,3242.34,0.38,0,3978,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,674,-10.37,1.84,12,0.08,-315.00,1777.00,5640,20240222,-42.11,2850,20240904,14.56,3650,-10.55,20250225,2980,9.56,20250203,5250,-37.81,20240306,2850,14.56,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3280,5,2,0.15,40982840,12640,61.91,3275,3280,3205,4255,2295,3275,3242.31,0.38,0,440,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,677,-10.41,1.85,12,0.06,-315.00,1777.00,5640,20240222,-41.84,2850,20240904,15.09,3650,-10.14,20250225,2980,10.07,20250203,5250,-37.52,20240306,2850,15.09,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,140926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,-10,5,-0.31,37912050,11702,57.32,3275,3280,3205,4255,2295,3275,3239.79,0.38,0,612,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,674,-10.37,1.84,12,0.06,-315.00,1777.00,5640,20240222,-42.11,2850,20240904,14.56,3650,-10.55,20250225,2980,9.56,20250203,5250,-37.81,20240306,2850,14.56,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,130927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,-45,5,-1.37,37386645,11541,56.53,3275,3280,3205,4255,2295,3275,3239.46,0.38,0,701,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,666,-10.25,1.82,12,0.06,-315.00,1777.00,5640,20240222,-42.73,2850,20240904,13.33,3650,-11.51,20250225,2980,8.39,20250203,5250,-38.48,20240306,2850,13.33,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,120926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,0,3,0.00,35519955,10966,53.71,3275,3280,3205,4255,2295,3275,3239.10,0.38,0,553,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,676,-10.40,1.84,12,0.05,-315.00,1777.00,5640,20240222,-41.93,2850,20240904,14.91,3650,-10.27,20250225,2980,9.90,20250203,5250,-37.62,20240306,2850,14.91,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,110923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,0,3,0.00,31647490,9770,47.85,3275,3280,3205,4255,2295,3275,3239.25,0.38,0,-231,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,676,-10.40,1.84,12,0.05,-315.00,1777.00,5640,20240222,-41.93,2850,20240904,14.91,3650,-10.27,20250225,2980,9.90,20250203,5250,-37.62,20240306,2850,14.91,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,100925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3255,-20,5,-0.61,22440640,6944,34.01,3275,3275,3205,4255,2295,3275,3231.66,0.38,0,-215,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,671,-10.33,1.83,12,0.03,-315.00,1777.00,5640,20240222,-42.29,2850,20240904,14.21,3650,-10.82,20250225,2980,9.23,20250203,5250,-38.00,20240306,2850,14.21,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250306,090929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,0,3,0.00,229140,70,0.34,3275,3275,3265,4255,2295,3275,3273.43,0.38,0,-1,3385,3330,3225,3170,3065,3357,3197,103,980,500,2220,5,1,20628000,676,-10.40,1.84,12,0.00,-315.00,1777.00,5640,20240222,-41.93,2850,20240904,14.91,3650,-10.27,20250225,2980,9.90,20250203,5250,-37.62,20240306,2850,14.91,20240904,0.07,N,222040,500,103 억,,78804,N,N,0,N,00,N
20250305,160916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,115,2,3.64,65610575,20416,92.57,3160,3280,3120,4105,2215,3160,3213.68,0.38,0,44,3260,3210,3175,3125,3090,3192,3107,103,945,500,2140,5,1,20628000,676,-10.40,1.84,12,0.10,-315.00,1777.00,5750,20240221,-43.04,2850,20240904,14.91,3650,-10.27,20250225,2980,9.90,20250203,5380,-39.13,20240305,2850,14.91,20240904,0.09,N,222040,500,103 억,,78760,N,N,0,N,00,N
20250305,150920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3275,115,2,3.64,57423025,17916,81.24,3160,3275,3120,4105,2215,3160,3205.13,0.38,0,115,3260,3210,3175,3125,3090,3192,3107,103,945,500,2140,5,1,20628000,676,-10.40,1.84,12,0.09,-315.00,1777.00,5750,20240221,-43.04,2850,20240904,14.91,3650,-10.27,20250225,2980,9.90,20250203,5380,-39.13,20240305,2850,14.91,20240904,0.09,N,222040,500,103 억,,78760,N,N,0,N,00,N
20250305,140919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3270,110,2,3.48,55585900,17354,78.69,3160,3275,3120,4105,2215,3160,3203.06,0.38,0,8,3260,3210,3175,3125,3090,3192,3107,103,945,500,2140,5,1,20628000,675,-10.38,1.84,12,0.08,-315.00,1777.00,5750,20240221,-43.13,2850,20240904,14.74,3650,-10.41,20250225,2980,9.73,20250203,5380,-39.22,20240305,2850,14.74,20240904,0.09,N,222040,500,103 억,,78760,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 160928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3265 -10 5 -0.31 55130165 17003 83.28 3275 3280 3205 4255 2295 3275 3242.34 0.38 0 3978 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 674 -10.37 1.84 12 0.08 -315.00 1777.00 5640 20240222 -42.11 2850 20240904 14.56 3650 -10.55 20250225 2980 9.56 20250203 5250 -37.81 20240306 2850 14.56 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
3 20250306 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 3280 5 2 0.15 40982840 12640 61.91 3275 3280 3205 4255 2295 3275 3242.31 0.38 0 440 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 677 -10.41 1.85 12 0.06 -315.00 1777.00 5640 20240222 -41.84 2850 20240904 15.09 3650 -10.14 20250225 2980 10.07 20250203 5250 -37.52 20240306 2850 15.09 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
4 20250306 140926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3265 -10 5 -0.31 37912050 11702 57.32 3275 3280 3205 4255 2295 3275 3239.79 0.38 0 612 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 674 -10.37 1.84 12 0.06 -315.00 1777.00 5640 20240222 -42.11 2850 20240904 14.56 3650 -10.55 20250225 2980 9.56 20250203 5250 -37.81 20240306 2850 14.56 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
5 20250306 130927 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 -45 5 -1.37 37386645 11541 56.53 3275 3280 3205 4255 2295 3275 3239.46 0.38 0 701 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 666 -10.25 1.82 12 0.06 -315.00 1777.00 5640 20240222 -42.73 2850 20240904 13.33 3650 -11.51 20250225 2980 8.39 20250203 5250 -38.48 20240306 2850 13.33 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
6 20250306 120926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3275 0 3 0.00 35519955 10966 53.71 3275 3280 3205 4255 2295 3275 3239.10 0.38 0 553 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 676 -10.40 1.84 12 0.05 -315.00 1777.00 5640 20240222 -41.93 2850 20240904 14.91 3650 -10.27 20250225 2980 9.90 20250203 5250 -37.62 20240306 2850 14.91 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
7 20250306 110923 57 100.00 KOSDAQ 음식료·담배 N N N N N 3275 0 3 0.00 31647490 9770 47.85 3275 3280 3205 4255 2295 3275 3239.25 0.38 0 -231 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 676 -10.40 1.84 12 0.05 -315.00 1777.00 5640 20240222 -41.93 2850 20240904 14.91 3650 -10.27 20250225 2980 9.90 20250203 5250 -37.62 20240306 2850 14.91 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
8 20250306 100925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3255 -20 5 -0.61 22440640 6944 34.01 3275 3275 3205 4255 2295 3275 3231.66 0.38 0 -215 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 671 -10.33 1.83 12 0.03 -315.00 1777.00 5640 20240222 -42.29 2850 20240904 14.21 3650 -10.82 20250225 2980 9.23 20250203 5250 -38.00 20240306 2850 14.21 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
9 20250306 090929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3275 0 3 0.00 229140 70 0.34 3275 3275 3265 4255 2295 3275 3273.43 0.38 0 -1 3385 3330 3225 3170 3065 3357 3197 103 980 500 2220 5 1 20628000 676 -10.40 1.84 12 0.00 -315.00 1777.00 5640 20240222 -41.93 2850 20240904 14.91 3650 -10.27 20250225 2980 9.90 20250203 5250 -37.62 20240306 2850 14.91 20240904 0.07 N 222040 500 103 억 78804 N N 0 N 00 N
10 20250305 160916 57 100.00 KOSDAQ 음식료·담배 N N N N N 3275 115 2 3.64 65610575 20416 92.57 3160 3280 3120 4105 2215 3160 3213.68 0.38 0 44 3260 3210 3175 3125 3090 3192 3107 103 945 500 2140 5 1 20628000 676 -10.40 1.84 12 0.10 -315.00 1777.00 5750 20240221 -43.04 2850 20240904 14.91 3650 -10.27 20250225 2980 9.90 20250203 5380 -39.13 20240305 2850 14.91 20240904 0.09 N 222040 500 103 억 78760 N N 0 N 00 N
11 20250305 150920 57 100.00 KOSDAQ 음식료·담배 N N N N N 3275 115 2 3.64 57423025 17916 81.24 3160 3275 3120 4105 2215 3160 3205.13 0.38 0 115 3260 3210 3175 3125 3090 3192 3107 103 945 500 2140 5 1 20628000 676 -10.40 1.84 12 0.09 -315.00 1777.00 5750 20240221 -43.04 2850 20240904 14.91 3650 -10.27 20250225 2980 9.90 20250203 5380 -39.13 20240305 2850 14.91 20240904 0.09 N 222040 500 103 억 78760 N N 0 N 00 N
12 20250305 140919 57 100.00 KOSDAQ 음식료·담배 N N N N N 3270 110 2 3.48 55585900 17354 78.69 3160 3275 3120 4105 2215 3160 3203.06 0.38 0 8 3260 3210 3175 3125 3090 3192 3107 103 945 500 2140 5 1 20628000 675 -10.38 1.84 12 0.08 -315.00 1777.00 5750 20240221 -43.13 2850 20240904 14.74 3650 -10.41 20250225 2980 9.73 20250203 5380 -39.22 20240305 2850 14.74 20240904 0.09 N 222040 500 103 억 78760 N N 0 N 00 N