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
136480/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
20250313,160829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,-10,5,-0.33,1344533600,437252,52.91,3075,3100,3060,3995,2155,3075,3074.99,2.98,0,97137,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3255,24.92,1.06,12,0.41,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,150829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-5,5,-0.16,1224786645,398239,48.19,3075,3100,3060,3995,2155,3075,3075.51,2.98,0,91938,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.37,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,140829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-5,5,-0.16,1090271107,354494,42.89,3075,3100,3060,3995,2155,3075,3075.57,2.98,0,89521,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.33,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,130830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,-10,5,-0.33,917348846,298235,36.09,3075,3100,3060,3995,2155,3075,3075.93,2.98,0,67694,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3255,24.92,1.06,12,0.28,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,120830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,-10,5,-0.33,837557521,272216,32.94,3075,3100,3060,3995,2155,3075,3076.81,2.98,0,66488,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3255,24.92,1.06,12,0.26,123.00,2898.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,110831,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-5,5,-0.16,728192241,236550,28.62,3075,3100,3060,3995,2155,3075,3078.39,2.98,0,63578,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.22,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,100828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,10,2,0.33,497199286,161550,19.55,3075,3100,3060,3995,2155,3075,3077.68,2.98,0,39608,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3277,25.08,1.06,12,0.15,123.00,2898.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250313,090831,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-15,5,-0.49,225859590,73547,8.90,3075,3100,3060,3995,2155,3075,3070.96,2.98,0,14620,3138,3106,3078,3046,3018,3122,3062,531,920,500,2210,5,1,106209702,3250,24.88,1.06,12,0.07,123.00,2898.00,3770,20240618,-18.83,2695,20241209,13.54,3180,-3.77,20250311,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.88,N,136480,500,531 억,,3168533,N,N,235,N,00,N
20250312,160825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,5,2,0.16,2527992710,819941,34.43,3070,3110,3050,3990,2150,3070,3083.14,2.74,0,255702,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3266,25.00,1.06,12,0.77,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.82,N,136480,500,531 억,,2912710,N,N,235,N,00,N
20250312,150826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,0,3,0.00,2342465143,759710,31.90,3070,3110,3050,3990,2150,3070,3083.37,2.74,0,239482,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.72,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,N,00,N
20250312,140824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,5,2,0.16,2010459946,651613,27.36,3070,3110,3050,3990,2150,3070,3085.36,2.74,0,207468,3233,3151,3098,3016,2963,3125,2990,531,920,500,2210,5,1,106209702,3266,25.00,1.06,12,0.61,123.00,2898.00,3770,20240618,-18.44,2695,20241209,14.10,3180,-3.30,20250311,2775,10.81,20250102,3770,-18.44,20240618,2695,14.10,20241209,0.82,N,136480,500,531 억,,2912710,N,N,17,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 160829 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 -10 5 -0.33 1344533600 437252 52.91 3075 3100 3060 3995 2155 3075 3074.99 2.98 0 97137 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3255 24.92 1.06 12 0.41 123.00 2898.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
3 20250313 150829 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 -5 5 -0.16 1224786645 398239 48.19 3075 3100 3060 3995 2155 3075 3075.51 2.98 0 91938 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.37 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
4 20250313 140829 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 -5 5 -0.16 1090271107 354494 42.89 3075 3100 3060 3995 2155 3075 3075.57 2.98 0 89521 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.33 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
5 20250313 130830 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 -10 5 -0.33 917348846 298235 36.09 3075 3100 3060 3995 2155 3075 3075.93 2.98 0 67694 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3255 24.92 1.06 12 0.28 123.00 2898.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
6 20250313 120830 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 -10 5 -0.33 837557521 272216 32.94 3075 3100 3060 3995 2155 3075 3076.81 2.98 0 66488 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3255 24.92 1.06 12 0.26 123.00 2898.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
7 20250313 110831 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 -5 5 -0.16 728192241 236550 28.62 3075 3100 3060 3995 2155 3075 3078.39 2.98 0 63578 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.22 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
8 20250313 100828 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 10 2 0.33 497199286 161550 19.55 3075 3100 3060 3995 2155 3075 3077.68 2.98 0 39608 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3277 25.08 1.06 12 0.15 123.00 2898.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
9 20250313 090831 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -15 5 -0.49 225859590 73547 8.90 3075 3100 3060 3995 2155 3075 3070.96 2.98 0 14620 3138 3106 3078 3046 3018 3122 3062 531 920 500 2210 5 1 106209702 3250 24.88 1.06 12 0.07 123.00 2898.00 3770 20240618 -18.83 2695 20241209 13.54 3180 -3.77 20250311 2775 10.27 20250102 3770 -18.83 20240618 2695 13.54 20241209 0.88 N 136480 500 531 억 3168533 N N 235 N 00 N
10 20250312 160825 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 5 2 0.16 2527992710 819941 34.43 3070 3110 3050 3990 2150 3070 3083.14 2.74 0 255702 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3266 25.00 1.06 12 0.77 123.00 2898.00 3770 20240618 -18.44 2695 20241209 14.10 3180 -3.30 20250311 2775 10.81 20250102 3770 -18.44 20240618 2695 14.10 20241209 0.82 N 136480 500 531 억 2912710 N N 235 N 00 N
11 20250312 150826 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 0 3 0.00 2342465143 759710 31.90 3070 3110 3050 3990 2150 3070 3083.37 2.74 0 239482 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.72 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N
12 20250312 140824 57 100.00 KOSDAQ 음식료·담배 N N N N N 3075 5 2 0.16 2010459946 651613 27.36 3070 3110 3050 3990 2150 3070 3085.36 2.74 0 207468 3233 3151 3098 3016 2963 3125 2990 531 920 500 2210 5 1 106209702 3266 25.00 1.06 12 0.61 123.00 2898.00 3770 20240618 -18.44 2695 20241209 14.10 3180 -3.30 20250311 2775 10.81 20250102 3770 -18.44 20240618 2695 14.10 20241209 0.82 N 136480 500 531 억 2912710 N N 17 N 00 N