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
222980/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
20250306,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3945,-40,5,-1.00,1596447376,397617,5.79,4025,4120,3930,5180,2790,3985,4015.19,0.90,0,19258,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,435,-12.81,1.27,12,3.60,-308.00,3115.00,5090,20240429,-22.50,3085,20241210,27.88,5000,-21.10,20250220,3200,23.28,20250203,5090,-22.50,20240429,3085,27.88,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,150929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,-5,5,-0.13,1508971446,375505,5.47,4025,4120,3930,5180,2790,3985,4018.51,0.90,0,18636,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,439,-12.92,1.28,12,3.40,-308.00,3115.00,5090,20240429,-21.81,3085,20241210,29.01,5000,-20.40,20250220,3200,24.38,20250203,5090,-21.81,20240429,3085,29.01,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,140928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,30,2,0.75,1386111721,344770,5.02,4025,4120,3930,5180,2790,3985,4020.40,0.90,0,29889,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,443,-13.04,1.29,12,3.13,-308.00,3115.00,5090,20240429,-21.12,3085,20241210,30.15,5000,-19.70,20250220,3200,25.47,20250203,5090,-21.12,20240429,3085,30.15,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,130929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3990,5,2,0.13,1269323256,315678,4.60,4025,4120,3930,5180,2790,3985,4020.94,0.90,0,33132,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,440,-12.95,1.28,12,2.86,-308.00,3115.00,5090,20240429,-21.61,3085,20241210,29.34,5000,-20.20,20250220,3200,24.69,20250203,5090,-21.61,20240429,3085,29.34,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,120928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,-5,5,-0.13,1210314910,300784,4.38,4025,4120,3930,5180,2790,3985,4023.87,0.90,0,32839,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,439,-12.92,1.28,12,2.73,-308.00,3115.00,5090,20240429,-21.81,3085,20241210,29.01,5000,-20.40,20250220,3200,24.38,20250203,5090,-21.81,20240429,3085,29.01,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,110925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4070,85,2,2.13,1084619849,269527,3.93,4025,4120,3930,5180,2790,3985,4024.16,0.90,0,34718,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,449,-13.21,1.31,12,2.44,-308.00,3115.00,5090,20240429,-20.04,3085,20241210,31.93,5000,-18.60,20250220,3200,27.19,20250203,5090,-20.04,20240429,3085,31.93,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,100927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4105,120,2,3.01,845253309,210672,3.07,4025,4110,3930,5180,2790,3985,4012.18,0.90,0,32094,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,453,-13.33,1.32,12,1.91,-308.00,3115.00,5090,20240429,-19.35,3085,20241210,33.06,5000,-17.90,20250220,3200,28.28,20250203,5090,-19.35,20240429,3085,33.06,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250306,090931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3960,-25,5,-0.63,321845750,80476,1.17,4025,4050,3955,5180,2790,3985,3999.28,0.90,0,-3990,5008,4496,4098,3586,3188,4752,3842,55,1195,500,2780,5,1,11031483,437,-12.86,1.27,12,0.73,-308.00,3115.00,5090,20240429,-22.20,3085,20241210,28.36,5000,-20.80,20250220,3200,23.75,20250203,5090,-22.20,20240429,3085,28.36,20241210,2.05,N,222980,500,55 억,,98946,N,N,0,N,00,N
20250305,160918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3985,285,2,7.70,29632297857,6848068,10123.09,3720,4610,3700,4810,2590,3700,4327.36,0.89,0,975,3876,3787,3671,3582,3466,3832,3627,55,1110,500,2590,5,1,11031483,440,-12.94,1.28,12,62.08,-308.00,3115.00,5090,20240429,-21.71,3085,20241210,29.17,5000,-20.30,20250220,3200,24.53,20250203,5090,-21.71,20240429,3085,29.17,20241210,2.06,N,222980,500,55 억,,98432,N,N,0,N,00,N
20250305,150922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3985,285,2,7.70,29275113522,6758376,9990.50,3720,4610,3700,4810,2590,3700,4331.68,0.89,0,-2103,3876,3787,3671,3582,3466,3832,3627,55,1110,500,2590,5,1,11031483,440,-12.94,1.28,12,61.26,-308.00,3115.00,5090,20240429,-21.71,3085,20241210,29.17,5000,-20.30,20250220,3200,24.53,20250203,5090,-21.71,20240429,3085,29.17,20241210,2.06,N,222980,500,55 억,,98432,N,N,0,N,00,N
20250305,140921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4000,300,2,8.11,28612868790,6592644,9745.51,3720,4610,3700,4810,2590,3700,4340.12,0.89,0,-6808,3876,3787,3671,3582,3466,3832,3627,55,1110,500,2590,5,1,11031483,441,-12.99,1.28,12,59.76,-308.00,3115.00,5090,20240429,-21.41,3085,20241210,29.66,5000,-20.00,20250220,3200,25.00,20250203,5090,-21.41,20240429,3085,29.66,20241210,2.06,N,222980,500,55 억,,98432,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 160930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3945 -40 5 -1.00 1596447376 397617 5.79 4025 4120 3930 5180 2790 3985 4015.19 0.90 0 19258 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 435 -12.81 1.27 12 3.60 -308.00 3115.00 5090 20240429 -22.50 3085 20241210 27.88 5000 -21.10 20250220 3200 23.28 20250203 5090 -22.50 20240429 3085 27.88 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
3 20250306 150929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3980 -5 5 -0.13 1508971446 375505 5.47 4025 4120 3930 5180 2790 3985 4018.51 0.90 0 18636 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 439 -12.92 1.28 12 3.40 -308.00 3115.00 5090 20240429 -21.81 3085 20241210 29.01 5000 -20.40 20250220 3200 24.38 20250203 5090 -21.81 20240429 3085 29.01 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
4 20250306 140928 57 100.00 KOSDAQ 음식료·담배 N N N N N 4015 30 2 0.75 1386111721 344770 5.02 4025 4120 3930 5180 2790 3985 4020.40 0.90 0 29889 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 443 -13.04 1.29 12 3.13 -308.00 3115.00 5090 20240429 -21.12 3085 20241210 30.15 5000 -19.70 20250220 3200 25.47 20250203 5090 -21.12 20240429 3085 30.15 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
5 20250306 130929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3990 5 2 0.13 1269323256 315678 4.60 4025 4120 3930 5180 2790 3985 4020.94 0.90 0 33132 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 440 -12.95 1.28 12 2.86 -308.00 3115.00 5090 20240429 -21.61 3085 20241210 29.34 5000 -20.20 20250220 3200 24.69 20250203 5090 -21.61 20240429 3085 29.34 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
6 20250306 120928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3980 -5 5 -0.13 1210314910 300784 4.38 4025 4120 3930 5180 2790 3985 4023.87 0.90 0 32839 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 439 -12.92 1.28 12 2.73 -308.00 3115.00 5090 20240429 -21.81 3085 20241210 29.01 5000 -20.40 20250220 3200 24.38 20250203 5090 -21.81 20240429 3085 29.01 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
7 20250306 110925 57 100.00 KOSDAQ 음식료·담배 N N N N N 4070 85 2 2.13 1084619849 269527 3.93 4025 4120 3930 5180 2790 3985 4024.16 0.90 0 34718 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 449 -13.21 1.31 12 2.44 -308.00 3115.00 5090 20240429 -20.04 3085 20241210 31.93 5000 -18.60 20250220 3200 27.19 20250203 5090 -20.04 20240429 3085 31.93 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
8 20250306 100927 57 100.00 KOSDAQ 음식료·담배 N N N N N 4105 120 2 3.01 845253309 210672 3.07 4025 4110 3930 5180 2790 3985 4012.18 0.90 0 32094 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 453 -13.33 1.32 12 1.91 -308.00 3115.00 5090 20240429 -19.35 3085 20241210 33.06 5000 -17.90 20250220 3200 28.28 20250203 5090 -19.35 20240429 3085 33.06 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
9 20250306 090931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3960 -25 5 -0.63 321845750 80476 1.17 4025 4050 3955 5180 2790 3985 3999.28 0.90 0 -3990 5008 4496 4098 3586 3188 4752 3842 55 1195 500 2780 5 1 11031483 437 -12.86 1.27 12 0.73 -308.00 3115.00 5090 20240429 -22.20 3085 20241210 28.36 5000 -20.80 20250220 3200 23.75 20250203 5090 -22.20 20240429 3085 28.36 20241210 2.05 N 222980 500 55 억 98946 N N 0 N 00 N
10 20250305 160918 57 100.00 KOSDAQ 음식료·담배 N N N N N 3985 285 2 7.70 29632297857 6848068 10123.09 3720 4610 3700 4810 2590 3700 4327.36 0.89 0 975 3876 3787 3671 3582 3466 3832 3627 55 1110 500 2590 5 1 11031483 440 -12.94 1.28 12 62.08 -308.00 3115.00 5090 20240429 -21.71 3085 20241210 29.17 5000 -20.30 20250220 3200 24.53 20250203 5090 -21.71 20240429 3085 29.17 20241210 2.06 N 222980 500 55 억 98432 N N 0 N 00 N
11 20250305 150922 57 100.00 KOSDAQ 음식료·담배 N N N N N 3985 285 2 7.70 29275113522 6758376 9990.50 3720 4610 3700 4810 2590 3700 4331.68 0.89 0 -2103 3876 3787 3671 3582 3466 3832 3627 55 1110 500 2590 5 1 11031483 440 -12.94 1.28 12 61.26 -308.00 3115.00 5090 20240429 -21.71 3085 20241210 29.17 5000 -20.30 20250220 3200 24.53 20250203 5090 -21.71 20240429 3085 29.17 20241210 2.06 N 222980 500 55 억 98432 N N 0 N 00 N
12 20250305 140921 57 100.00 KOSDAQ 음식료·담배 N N N N N 4000 300 2 8.11 28612868790 6592644 9745.51 3720 4610 3700 4810 2590 3700 4340.12 0.89 0 -6808 3876 3787 3671 3582 3466 3832 3627 55 1110 500 2590 5 1 11031483 441 -12.99 1.28 12 59.76 -308.00 3115.00 5090 20240429 -21.41 3085 20241210 29.66 5000 -20.00 20250220 3200 25.00 20250203 5090 -21.41 20240429 3085 29.66 20241210 2.06 N 222980 500 55 억 98432 N N 0 N 00 N