ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103840/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
20250313,160747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-55,5,-1.87,164479089,56534,172.45,2935,2970,2880,3815,2055,2935,2909.39,1.53,0,-20885,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,471,-12.00,1.12,12,0.35,-240.00,2562.00,12380,20240613,-76.74,2715,20241209,6.08,3555,-18.99,20250225,2760,4.35,20250311,12380,-76.74,20240613,2715,6.08,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,150748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-55,5,-1.87,157524409,54120,165.09,2935,2970,2880,3815,2055,2935,2910.65,1.53,0,-19166,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,471,-12.00,1.12,12,0.33,-240.00,2562.00,12380,20240613,-76.74,2715,20241209,6.08,3555,-18.99,20250225,2760,4.35,20250311,12380,-76.74,20240613,2715,6.08,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,140747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2900,-35,5,-1.19,117319820,40231,122.72,2935,2970,2900,3815,2055,2935,2916.15,1.53,0,-12298,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,475,-12.08,1.13,12,0.25,-240.00,2562.00,12380,20240613,-76.58,2715,20241209,6.81,3555,-18.42,20250225,2760,5.07,20250311,12380,-76.58,20240613,2715,6.81,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,130748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2910,-25,5,-0.85,96467880,33060,100.84,2935,2970,2905,3815,2055,2935,2917.96,1.53,0,-7654,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,476,-12.12,1.14,12,0.20,-240.00,2562.00,12380,20240613,-76.49,2715,20241209,7.18,3555,-18.14,20250225,2760,5.43,20250311,12380,-76.49,20240613,2715,7.18,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,120748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2915,-20,5,-0.68,84644475,28999,88.46,2935,2970,2905,3815,2055,2935,2918.88,1.53,0,-6110,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,477,-12.15,1.14,12,0.18,-240.00,2562.00,12380,20240613,-76.45,2715,20241209,7.37,3555,-18.00,20250225,2760,5.62,20250311,12380,-76.45,20240613,2715,7.37,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,110748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2935,0,3,0.00,76551475,26229,80.01,2935,2970,2905,3815,2055,2935,2918.58,1.53,0,-4499,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,480,-12.23,1.15,12,0.16,-240.00,2562.00,12380,20240613,-76.29,2715,20241209,8.10,3555,-17.44,20250225,2760,6.34,20250311,12380,-76.29,20240613,2715,8.10,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,100747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-15,5,-0.51,33053515,11281,34.41,2935,2970,2910,3815,2055,2935,2930.02,1.53,0,-1704,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,478,-12.17,1.14,12,0.07,-240.00,2562.00,12380,20240613,-76.41,2715,20241209,7.55,3555,-17.86,20250225,2760,5.80,20250311,12380,-76.41,20240613,2715,7.55,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250313,090749,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-5,5,-0.17,8733660,2974,9.07,2935,2970,2910,3815,2055,2935,2936.67,1.53,0,1611,2998,2966,2928,2896,2858,2982,2912,16,880,100,1810,5,1,16366428,480,-12.21,1.14,12,0.02,-240.00,2562.00,12380,20240613,-76.33,2715,20241209,7.92,3555,-17.58,20250225,2760,6.16,20250311,12380,-76.33,20240613,2715,7.92,20241209,1.37,N,103840,100,16 억,,251170,N,N,0,N,00,N
20250312,160743,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2935,50,2,1.73,94500959,32221,19.25,2890,2960,2890,3750,2020,2885,2932.90,1.50,0,5774,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,480,-12.23,1.15,12,0.20,-240.00,2562.00,12380,20240613,-76.29,2715,20241209,8.10,3555,-17.44,20250225,2760,6.34,20250311,12380,-76.29,20240613,2715,8.10,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,150745,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,55,2,1.91,93581731,31908,19.07,2890,2960,2890,3750,2020,2885,2932.86,1.50,0,5942,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,481,-12.25,1.15,12,0.19,-240.00,2562.00,12380,20240613,-76.25,2715,20241209,8.29,3555,-17.30,20250225,2760,6.52,20250311,12380,-76.25,20240613,2715,8.29,20241209,1.40,N,103840,100,16 억,,245560,N,N,0,N,00,N
20250312,140743,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,60,2,2.08,78687983,26832,16.03,2890,2960,2890,3750,2020,2885,2932.62,1.50,0,5313,3055,2970,2865,2780,2675,3012,2822,16,865,100,1780,5,1,16366428,482,-12.27,1.15,12,0.16,-240.00,2562.00,12380,20240613,-76.21,2715,20241209,8.47,3555,-17.16,20250225,2760,6.70,20250311,12380,-76.21,20240613,2715,8.47,20241209,1.40,N,103840,100,16 억,,245560,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 20250313 160747 57 100.00 KOSDAQ 음식료·담배 N N N N N 2880 -55 5 -1.87 164479089 56534 172.45 2935 2970 2880 3815 2055 2935 2909.39 1.53 0 -20885 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 471 -12.00 1.12 12 0.35 -240.00 2562.00 12380 20240613 -76.74 2715 20241209 6.08 3555 -18.99 20250225 2760 4.35 20250311 12380 -76.74 20240613 2715 6.08 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
3 20250313 150748 57 100.00 KOSDAQ 음식료·담배 N N N N N 2880 -55 5 -1.87 157524409 54120 165.09 2935 2970 2880 3815 2055 2935 2910.65 1.53 0 -19166 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 471 -12.00 1.12 12 0.33 -240.00 2562.00 12380 20240613 -76.74 2715 20241209 6.08 3555 -18.99 20250225 2760 4.35 20250311 12380 -76.74 20240613 2715 6.08 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
4 20250313 140747 57 100.00 KOSDAQ 음식료·담배 N N N N N 2900 -35 5 -1.19 117319820 40231 122.72 2935 2970 2900 3815 2055 2935 2916.15 1.53 0 -12298 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 475 -12.08 1.13 12 0.25 -240.00 2562.00 12380 20240613 -76.58 2715 20241209 6.81 3555 -18.42 20250225 2760 5.07 20250311 12380 -76.58 20240613 2715 6.81 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
5 20250313 130748 57 100.00 KOSDAQ 음식료·담배 N N N N N 2910 -25 5 -0.85 96467880 33060 100.84 2935 2970 2905 3815 2055 2935 2917.96 1.53 0 -7654 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 476 -12.12 1.14 12 0.20 -240.00 2562.00 12380 20240613 -76.49 2715 20241209 7.18 3555 -18.14 20250225 2760 5.43 20250311 12380 -76.49 20240613 2715 7.18 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
6 20250313 120748 57 100.00 KOSDAQ 음식료·담배 N N N N N 2915 -20 5 -0.68 84644475 28999 88.46 2935 2970 2905 3815 2055 2935 2918.88 1.53 0 -6110 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 477 -12.15 1.14 12 0.18 -240.00 2562.00 12380 20240613 -76.45 2715 20241209 7.37 3555 -18.00 20250225 2760 5.62 20250311 12380 -76.45 20240613 2715 7.37 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
7 20250313 110748 57 100.00 KOSDAQ 음식료·담배 N N N N N 2935 0 3 0.00 76551475 26229 80.01 2935 2970 2905 3815 2055 2935 2918.58 1.53 0 -4499 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 480 -12.23 1.15 12 0.16 -240.00 2562.00 12380 20240613 -76.29 2715 20241209 8.10 3555 -17.44 20250225 2760 6.34 20250311 12380 -76.29 20240613 2715 8.10 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
8 20250313 100747 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -15 5 -0.51 33053515 11281 34.41 2935 2970 2910 3815 2055 2935 2930.02 1.53 0 -1704 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 478 -12.17 1.14 12 0.07 -240.00 2562.00 12380 20240613 -76.41 2715 20241209 7.55 3555 -17.86 20250225 2760 5.80 20250311 12380 -76.41 20240613 2715 7.55 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
9 20250313 090749 57 100.00 KOSDAQ 음식료·담배 N N N N N 2930 -5 5 -0.17 8733660 2974 9.07 2935 2970 2910 3815 2055 2935 2936.67 1.53 0 1611 2998 2966 2928 2896 2858 2982 2912 16 880 100 1810 5 1 16366428 480 -12.21 1.14 12 0.02 -240.00 2562.00 12380 20240613 -76.33 2715 20241209 7.92 3555 -17.58 20250225 2760 6.16 20250311 12380 -76.33 20240613 2715 7.92 20241209 1.37 N 103840 100 16 억 251170 N N 0 N 00 N
10 20250312 160743 57 100.00 KOSDAQ 음식료·담배 N N N N N 2935 50 2 1.73 94500959 32221 19.25 2890 2960 2890 3750 2020 2885 2932.90 1.50 0 5774 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 480 -12.23 1.15 12 0.20 -240.00 2562.00 12380 20240613 -76.29 2715 20241209 8.10 3555 -17.44 20250225 2760 6.34 20250311 12380 -76.29 20240613 2715 8.10 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
11 20250312 150745 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 55 2 1.91 93581731 31908 19.07 2890 2960 2890 3750 2020 2885 2932.86 1.50 0 5942 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 481 -12.25 1.15 12 0.19 -240.00 2562.00 12380 20240613 -76.25 2715 20241209 8.29 3555 -17.30 20250225 2760 6.52 20250311 12380 -76.25 20240613 2715 8.29 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N
12 20250312 140743 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 60 2 2.08 78687983 26832 16.03 2890 2960 2890 3750 2020 2885 2932.62 1.50 0 5313 3055 2970 2865 2780 2675 3012 2822 16 865 100 1780 5 1 16366428 482 -12.27 1.15 12 0.16 -240.00 2562.00 12380 20240613 -76.21 2715 20241209 8.47 3555 -17.16 20250225 2760 6.70 20250311 12380 -76.21 20240613 2715 8.47 20241209 1.40 N 103840 100 16 억 245560 N N 0 N 00 N