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
189980/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
20250313,160910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1716,-28,5,-1.61,64430566,37331,89.46,1746,1746,1710,2265,1221,1744,1725.93,0.05,0,-7942,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,689,8.06,0.66,12,0.09,213.00,2586.00,3055,20240619,-43.83,1385,20241210,23.90,1974,-13.07,20250108,1600,7.25,20250102,3055,-43.83,20240619,1385,23.90,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,150911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1710,-34,5,-1.95,61967666,35895,86.02,1746,1746,1710,2265,1221,1744,1726.36,0.05,0,-7972,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,686,8.03,0.66,12,0.09,213.00,2586.00,3055,20240619,-44.03,1385,20241210,23.47,1974,-13.37,20250108,1600,6.88,20250102,3055,-44.03,20240619,1385,23.47,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,140910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1717,-27,5,-1.55,49341594,28522,68.35,1746,1746,1716,2265,1221,1744,1729.95,0.05,0,-8131,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,689,8.06,0.66,12,0.07,213.00,2586.00,3055,20240619,-43.80,1385,20241210,23.97,1974,-13.02,20250108,1600,7.31,20250102,3055,-43.80,20240619,1385,23.97,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,130911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1719,-25,5,-1.43,44454583,25676,61.53,1746,1746,1719,2265,1221,1744,1731.37,0.05,0,-7461,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,690,8.07,0.66,12,0.06,213.00,2586.00,3055,20240619,-43.73,1385,20241210,24.12,1974,-12.92,20250108,1600,7.44,20250102,3055,-43.73,20240619,1385,24.12,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,120911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1724,-20,5,-1.15,34953730,20157,48.30,1746,1746,1724,2265,1221,1744,1734.07,0.05,0,-6104,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,692,8.09,0.67,12,0.05,213.00,2586.00,3055,20240619,-43.57,1385,20241210,24.48,1974,-12.66,20250108,1600,7.75,20250102,3055,-43.57,20240619,1385,24.48,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,110912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1731,-13,5,-0.75,17694427,10173,24.38,1746,1746,1731,2265,1221,1744,1739.35,0.05,0,-2812,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,695,8.13,0.67,12,0.03,213.00,2586.00,3055,20240619,-43.34,1385,20241210,24.98,1974,-12.31,20250108,1600,8.19,20250102,3055,-43.34,20240619,1385,24.98,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,100910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1744,0,3,0.00,8035008,4606,11.04,1746,1746,1739,2265,1221,1744,1744.47,0.05,0,-28,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,700,8.19,0.67,12,0.01,213.00,2586.00,3055,20240619,-42.91,1385,20241210,25.92,1974,-11.65,20250108,1600,9.00,20250102,3055,-42.91,20240619,1385,25.92,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250313,090913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1746,2,2,0.11,2505324,1436,3.44,1746,1746,1739,2265,1221,1744,1744.65,0.05,0,-28,1760,1751,1740,1731,1720,1746,1726,40,521,100,1110,1,1,40137827,701,8.20,0.68,12,0.00,213.00,2586.00,3055,20240619,-42.85,1385,20241210,26.06,1974,-11.55,20250108,1600,9.12,20250102,3055,-42.85,20240619,1385,26.06,20241210,1.41,N,189980,100,40 억,,19982,N,N,0,N,00,N
20250312,160906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1744,-6,5,-0.34,72338313,41628,82.70,1745,1749,1729,2275,1225,1750,1737.72,0.04,0,4062,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,700,8.19,0.67,12,0.10,213.00,2586.00,3055,20240619,-42.91,1385,20241210,25.92,1974,-11.65,20250108,1600,9.00,20250102,3055,-42.91,20240619,1385,25.92,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,150907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1742,-8,5,-0.46,69174479,39809,79.08,1745,1749,1729,2275,1225,1750,1737.65,0.04,0,4557,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,699,8.18,0.67,12,0.10,213.00,2586.00,3055,20240619,-42.98,1385,20241210,25.78,1974,-11.75,20250108,1600,8.88,20250102,3055,-42.98,20240619,1385,25.78,20241210,1.43,N,189980,100,40 억,,15920,N,N,0,N,00,N
20250312,140905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1745,-5,5,-0.29,51204054,29441,58.49,1745,1749,1734,2275,1225,1750,1739.20,0.04,0,4578,1783,1766,1733,1716,1683,1775,1725,40,525,100,1120,1,1,40137827,700,8.19,0.67,12,0.07,213.00,2586.00,3055,20240619,-42.88,1385,20241210,25.99,1974,-11.60,20250108,1600,9.06,20250102,3055,-42.88,20240619,1385,25.99,20241210,1.43,N,189980,100,40 억,,15920,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 160910 57 100.00 KOSDAQ 음식료·담배 N N N N N 1716 -28 5 -1.61 64430566 37331 89.46 1746 1746 1710 2265 1221 1744 1725.93 0.05 0 -7942 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 689 8.06 0.66 12 0.09 213.00 2586.00 3055 20240619 -43.83 1385 20241210 23.90 1974 -13.07 20250108 1600 7.25 20250102 3055 -43.83 20240619 1385 23.90 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
3 20250313 150911 57 100.00 KOSDAQ 음식료·담배 N N N N N 1710 -34 5 -1.95 61967666 35895 86.02 1746 1746 1710 2265 1221 1744 1726.36 0.05 0 -7972 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 686 8.03 0.66 12 0.09 213.00 2586.00 3055 20240619 -44.03 1385 20241210 23.47 1974 -13.37 20250108 1600 6.88 20250102 3055 -44.03 20240619 1385 23.47 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
4 20250313 140910 57 100.00 KOSDAQ 음식료·담배 N N N N N 1717 -27 5 -1.55 49341594 28522 68.35 1746 1746 1716 2265 1221 1744 1729.95 0.05 0 -8131 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 689 8.06 0.66 12 0.07 213.00 2586.00 3055 20240619 -43.80 1385 20241210 23.97 1974 -13.02 20250108 1600 7.31 20250102 3055 -43.80 20240619 1385 23.97 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
5 20250313 130911 57 100.00 KOSDAQ 음식료·담배 N N N N N 1719 -25 5 -1.43 44454583 25676 61.53 1746 1746 1719 2265 1221 1744 1731.37 0.05 0 -7461 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 690 8.07 0.66 12 0.06 213.00 2586.00 3055 20240619 -43.73 1385 20241210 24.12 1974 -12.92 20250108 1600 7.44 20250102 3055 -43.73 20240619 1385 24.12 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
6 20250313 120911 57 100.00 KOSDAQ 음식료·담배 N N N N N 1724 -20 5 -1.15 34953730 20157 48.30 1746 1746 1724 2265 1221 1744 1734.07 0.05 0 -6104 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 692 8.09 0.67 12 0.05 213.00 2586.00 3055 20240619 -43.57 1385 20241210 24.48 1974 -12.66 20250108 1600 7.75 20250102 3055 -43.57 20240619 1385 24.48 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
7 20250313 110912 57 100.00 KOSDAQ 음식료·담배 N N N N N 1731 -13 5 -0.75 17694427 10173 24.38 1746 1746 1731 2265 1221 1744 1739.35 0.05 0 -2812 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 695 8.13 0.67 12 0.03 213.00 2586.00 3055 20240619 -43.34 1385 20241210 24.98 1974 -12.31 20250108 1600 8.19 20250102 3055 -43.34 20240619 1385 24.98 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
8 20250313 100910 57 100.00 KOSDAQ 음식료·담배 N N N N N 1744 0 3 0.00 8035008 4606 11.04 1746 1746 1739 2265 1221 1744 1744.47 0.05 0 -28 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 700 8.19 0.67 12 0.01 213.00 2586.00 3055 20240619 -42.91 1385 20241210 25.92 1974 -11.65 20250108 1600 9.00 20250102 3055 -42.91 20240619 1385 25.92 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
9 20250313 090913 57 100.00 KOSDAQ 음식료·담배 N N N N N 1746 2 2 0.11 2505324 1436 3.44 1746 1746 1739 2265 1221 1744 1744.65 0.05 0 -28 1760 1751 1740 1731 1720 1746 1726 40 521 100 1110 1 1 40137827 701 8.20 0.68 12 0.00 213.00 2586.00 3055 20240619 -42.85 1385 20241210 26.06 1974 -11.55 20250108 1600 9.12 20250102 3055 -42.85 20240619 1385 26.06 20241210 1.41 N 189980 100 40 억 19982 N N 0 N 00 N
10 20250312 160906 57 100.00 KOSDAQ 음식료·담배 N N N N N 1744 -6 5 -0.34 72338313 41628 82.70 1745 1749 1729 2275 1225 1750 1737.72 0.04 0 4062 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 700 8.19 0.67 12 0.10 213.00 2586.00 3055 20240619 -42.91 1385 20241210 25.92 1974 -11.65 20250108 1600 9.00 20250102 3055 -42.91 20240619 1385 25.92 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
11 20250312 150907 57 100.00 KOSDAQ 음식료·담배 N N N N N 1742 -8 5 -0.46 69174479 39809 79.08 1745 1749 1729 2275 1225 1750 1737.65 0.04 0 4557 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 699 8.18 0.67 12 0.10 213.00 2586.00 3055 20240619 -42.98 1385 20241210 25.78 1974 -11.75 20250108 1600 8.88 20250102 3055 -42.98 20240619 1385 25.78 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N
12 20250312 140905 57 100.00 KOSDAQ 음식료·담배 N N N N N 1745 -5 5 -0.29 51204054 29441 58.49 1745 1749 1734 2275 1225 1750 1739.20 0.04 0 4578 1783 1766 1733 1716 1683 1775 1725 40 525 100 1120 1 1 40137827 700 8.19 0.67 12 0.07 213.00 2586.00 3055 20240619 -42.88 1385 20241210 25.99 1974 -11.60 20250108 1600 9.06 20250102 3055 -42.88 20240619 1385 25.99 20241210 1.43 N 189980 100 40 억 15920 N N 0 N 00 N