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
238200/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
20250306,160945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,5,2,0.17,12879445,4239,48.43,3000,3095,3000,3935,2125,3030,3038.33,0.07,0,165,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,248,22.99,0.48,12,0.05,132.00,6321.00,7366,20240322,-58.80,2750,20241209,10.36,3330,-8.86,20250109,2895,4.84,20250304,7200,-57.85,20240322,2750,10.36,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,150945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,5,2,0.17,12864270,4234,48.38,3000,3095,3000,3935,2125,3030,3038.33,0.07,0,165,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,248,22.99,0.48,12,0.05,132.00,6321.00,7366,20240322,-58.80,2750,20241209,10.36,3330,-8.86,20250109,2895,4.84,20250304,7200,-57.85,20240322,2750,10.36,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,140944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,0,3,0.00,12800690,4213,48.14,3000,3095,3000,3935,2125,3030,3038.38,0.07,0,165,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,248,22.95,0.48,12,0.05,132.00,6321.00,7366,20240322,-58.87,2750,20241209,10.18,3330,-9.01,20250109,2895,4.66,20250304,7200,-57.92,20240322,2750,10.18,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,130945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,40,2,1.32,4080465,1340,15.31,3000,3095,3000,3935,2125,3030,3045.12,0.07,0,-328,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,251,23.26,0.49,12,0.02,132.00,6321.00,7366,20240322,-58.32,2750,20241209,11.64,3330,-7.81,20250109,2895,6.04,20250304,7200,-57.36,20240322,2750,11.64,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,120945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,25,2,0.83,3890620,1278,14.60,3000,3095,3000,3935,2125,3030,3044.30,0.07,0,-328,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,250,23.14,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.53,2750,20241209,11.09,3330,-8.26,20250109,2895,5.53,20250304,7200,-57.57,20240322,2750,11.09,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,110942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,20,2,0.66,2005545,660,7.54,3000,3095,3000,3935,2125,3030,3038.70,0.07,0,-1,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,249,23.11,0.48,12,0.01,132.00,6321.00,7366,20240322,-58.59,2750,20241209,10.91,3330,-8.41,20250109,2895,5.35,20250304,7200,-57.64,20240322,2750,10.91,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,100944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,25,2,0.83,887360,291,3.32,3000,3095,3000,3935,2125,3030,3049.35,0.07,0,-1,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,250,23.14,0.48,12,0.00,132.00,6321.00,7366,20240322,-58.53,2750,20241209,11.09,3330,-8.26,20250109,2895,5.53,20250304,7200,-57.57,20240322,2750,11.09,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250306,090947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,65,2,2.15,54105,18,0.21,3000,3095,3000,3935,2125,3030,3005.83,0.07,0,0,3190,3110,3055,2975,2920,3097,2962,41,905,500,1930,5,1,8180000,253,23.45,0.49,12,0.00,132.00,6321.00,7366,20240322,-57.98,2750,20241209,12.55,3330,-7.06,20250109,2895,6.91,20250304,7200,-57.01,20240322,2750,12.55,20241209,0.03,N,238200,500,40 억,,6100,N,N,0,N,00,N
20250305,160935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,0,3,0.00,26540520,8752,171.07,3030,3135,3000,3935,2125,3030,3032.51,0.07,0,317,3346,3187,3041,2882,2736,3115,2810,41,905,500,1930,5,1,8180000,248,22.95,0.48,12,0.11,132.00,6321.00,7366,20240322,-58.87,2750,20241209,10.18,3330,-9.01,20250109,2895,4.66,20250304,7200,-57.92,20240322,2750,10.18,20241209,0.03,N,238200,500,40 억,,5783,N,N,0,N,00,N
20250305,150938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,35,2,1.16,26155710,8625,168.59,3030,3135,3000,3935,2125,3030,3032.55,0.07,0,317,3346,3187,3041,2882,2736,3115,2810,41,905,500,1930,5,1,8180000,251,23.22,0.48,12,0.11,132.00,6321.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,7200,-57.43,20240322,2750,11.45,20241209,0.03,N,238200,500,40 억,,5783,N,N,0,N,00,N
20250305,140937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,35,2,1.16,26155710,8625,168.59,3030,3135,3000,3935,2125,3030,3032.55,0.07,0,317,3346,3187,3041,2882,2736,3115,2810,41,905,500,1930,5,1,8180000,251,23.22,0.48,12,0.11,132.00,6321.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,7200,-57.43,20240322,2750,11.45,20241209,0.03,N,238200,500,40 억,,5783,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 160945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 5 2 0.17 12879445 4239 48.43 3000 3095 3000 3935 2125 3030 3038.33 0.07 0 165 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 248 22.99 0.48 12 0.05 132.00 6321.00 7366 20240322 -58.80 2750 20241209 10.36 3330 -8.86 20250109 2895 4.84 20250304 7200 -57.85 20240322 2750 10.36 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
3 20250306 150945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 5 2 0.17 12864270 4234 48.38 3000 3095 3000 3935 2125 3030 3038.33 0.07 0 165 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 248 22.99 0.48 12 0.05 132.00 6321.00 7366 20240322 -58.80 2750 20241209 10.36 3330 -8.86 20250109 2895 4.84 20250304 7200 -57.85 20240322 2750 10.36 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
4 20250306 140944 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 0 3 0.00 12800690 4213 48.14 3000 3095 3000 3935 2125 3030 3038.38 0.07 0 165 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 248 22.95 0.48 12 0.05 132.00 6321.00 7366 20240322 -58.87 2750 20241209 10.18 3330 -9.01 20250109 2895 4.66 20250304 7200 -57.92 20240322 2750 10.18 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
5 20250306 130945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 40 2 1.32 4080465 1340 15.31 3000 3095 3000 3935 2125 3030 3045.12 0.07 0 -328 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 251 23.26 0.49 12 0.02 132.00 6321.00 7366 20240322 -58.32 2750 20241209 11.64 3330 -7.81 20250109 2895 6.04 20250304 7200 -57.36 20240322 2750 11.64 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
6 20250306 120945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3055 25 2 0.83 3890620 1278 14.60 3000 3095 3000 3935 2125 3030 3044.30 0.07 0 -328 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 250 23.14 0.48 12 0.02 132.00 6321.00 7366 20240322 -58.53 2750 20241209 11.09 3330 -8.26 20250109 2895 5.53 20250304 7200 -57.57 20240322 2750 11.09 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
7 20250306 110942 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 20 2 0.66 2005545 660 7.54 3000 3095 3000 3935 2125 3030 3038.70 0.07 0 -1 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 249 23.11 0.48 12 0.01 132.00 6321.00 7366 20240322 -58.59 2750 20241209 10.91 3330 -8.41 20250109 2895 5.35 20250304 7200 -57.64 20240322 2750 10.91 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
8 20250306 100944 57 100.00 KOSDAQ 음식료·담배 N N N N N 3055 25 2 0.83 887360 291 3.32 3000 3095 3000 3935 2125 3030 3049.35 0.07 0 -1 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 250 23.14 0.48 12 0.00 132.00 6321.00 7366 20240322 -58.53 2750 20241209 11.09 3330 -8.26 20250109 2895 5.53 20250304 7200 -57.57 20240322 2750 11.09 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
9 20250306 090947 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 65 2 2.15 54105 18 0.21 3000 3095 3000 3935 2125 3030 3005.83 0.07 0 0 3190 3110 3055 2975 2920 3097 2962 41 905 500 1930 5 1 8180000 253 23.45 0.49 12 0.00 132.00 6321.00 7366 20240322 -57.98 2750 20241209 12.55 3330 -7.06 20250109 2895 6.91 20250304 7200 -57.01 20240322 2750 12.55 20241209 0.03 N 238200 500 40 억 6100 N N 0 N 00 N
10 20250305 160935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 0 3 0.00 26540520 8752 171.07 3030 3135 3000 3935 2125 3030 3032.51 0.07 0 317 3346 3187 3041 2882 2736 3115 2810 41 905 500 1930 5 1 8180000 248 22.95 0.48 12 0.11 132.00 6321.00 7366 20240322 -58.87 2750 20241209 10.18 3330 -9.01 20250109 2895 4.66 20250304 7200 -57.92 20240322 2750 10.18 20241209 0.03 N 238200 500 40 억 5783 N N 0 N 00 N
11 20250305 150938 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 35 2 1.16 26155710 8625 168.59 3030 3135 3000 3935 2125 3030 3032.55 0.07 0 317 3346 3187 3041 2882 2736 3115 2810 41 905 500 1930 5 1 8180000 251 23.22 0.48 12 0.11 132.00 6321.00 7366 20240322 -58.39 2750 20241209 11.45 3330 -7.96 20250109 2895 5.87 20250304 7200 -57.43 20240322 2750 11.45 20241209 0.03 N 238200 500 40 억 5783 N N 0 N 00 N
12 20250305 140937 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 35 2 1.16 26155710 8625 168.59 3030 3135 3000 3935 2125 3030 3032.55 0.07 0 317 3346 3187 3041 2882 2736 3115 2810 41 905 500 1930 5 1 8180000 251 23.22 0.48 12 0.11 132.00 6321.00 7366 20240322 -58.39 2750 20241209 11.45 3330 -7.96 20250109 2895 5.87 20250304 7200 -57.43 20240322 2750 11.45 20241209 0.03 N 238200 500 40 억 5783 N N 0 N 00 N