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
208140/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
20250313,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2470,25,2,1.02,331267815,133974,157.38,2465,2490,2450,3175,1715,2445,2472.63,0.76,0,-2642,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,807,2.47,0.66,12,0.41,999.00,3733.00,3430,20240425,-27.99,2350,20240909,5.11,2670,-7.49,20250106,2400,2.92,20250311,3430,-27.99,20240425,2350,5.11,20240909,1.53,N,208140,100,32 억,,248893,N,N,23,N,00,N
20250313,150931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,20,2,0.82,318742918,128897,151.41,2465,2490,2450,3175,1715,2445,2472.85,0.76,0,-2336,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,806,2.47,0.66,12,0.39,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2400,2.71,20250311,3430,-28.13,20240425,2350,4.89,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250313,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,20,2,0.82,296045445,119684,140.59,2465,2490,2450,3175,1715,2445,2473.56,0.76,0,2776,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,806,2.47,0.66,12,0.37,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2400,2.71,20250311,3430,-28.13,20240425,2350,4.89,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250313,130931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,30,2,1.23,286078331,115644,135.84,2465,2490,2450,3175,1715,2445,2473.78,0.76,0,2985,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,809,2.48,0.66,12,0.35,999.00,3733.00,3430,20240425,-27.84,2350,20240909,5.32,2670,-7.30,20250106,2400,3.12,20250311,3430,-27.84,20240425,2350,5.32,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250313,120931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2470,25,2,1.02,261368974,105632,124.08,2465,2490,2450,3175,1715,2445,2474.34,0.76,0,4064,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,807,2.47,0.66,12,0.32,999.00,3733.00,3430,20240425,-27.99,2350,20240909,5.11,2670,-7.49,20250106,2400,2.92,20250311,3430,-27.99,20240425,2350,5.11,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250313,110932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,30,2,1.23,242525139,98005,115.12,2465,2490,2450,3175,1715,2445,2474.62,0.76,0,4721,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,809,2.48,0.66,12,0.30,999.00,3733.00,3430,20240425,-27.84,2350,20240909,5.32,2670,-7.30,20250106,2400,3.12,20250311,3430,-27.84,20240425,2350,5.32,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250313,100931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,20,2,0.82,213252374,86155,101.20,2465,2490,2450,3175,1715,2445,2475.22,0.76,0,-70,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,806,2.47,0.66,12,0.26,999.00,3733.00,3430,20240425,-28.13,2350,20240909,4.89,2670,-7.68,20250106,2400,2.71,20250311,3430,-28.13,20240425,2350,4.89,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250313,090934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,45,2,1.84,64633920,26085,30.64,2465,2490,2465,3175,1715,2445,2477.82,0.76,0,11372,2488,2466,2438,2416,2388,2477,2427,33,730,100,1760,5,1,32684246,814,2.49,0.67,12,0.08,999.00,3733.00,3430,20240425,-27.41,2350,20240909,5.96,2670,-6.74,20250106,2400,3.75,20250311,3430,-27.41,20240425,2350,5.96,20240909,1.53,N,208140,100,32 억,,248893,N,N,1,N,00,N
20250312,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,35,2,1.45,206659989,84863,41.28,2410,2460,2410,3130,1690,2410,2435.12,0.71,0,16459,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,799,2.45,0.65,12,0.26,999.00,3733.00,3430,20240425,-28.72,2350,20240909,4.04,2670,-8.43,20250106,2400,1.88,20250311,3430,-28.72,20240425,2350,4.04,20240909,1.62,N,208140,100,32 억,,232439,N,N,1,N,00,N
20250312,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,35,2,1.45,202039949,82973,40.36,2410,2460,2410,3130,1690,2410,2435.01,0.71,0,16204,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,799,2.45,0.65,12,0.25,999.00,3733.00,3430,20240425,-28.72,2350,20240909,4.04,2670,-8.43,20250106,2400,1.88,20250311,3430,-28.72,20240425,2350,4.04,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,N,00,N
20250312,140924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,40,2,1.66,170676475,70156,34.13,2410,2460,2410,3130,1690,2410,2432.81,0.71,0,11236,2463,2436,2418,2391,2373,2427,2382,33,720,100,1730,5,1,32684246,801,2.45,0.66,12,0.21,999.00,3733.00,3430,20240425,-28.57,2350,20240909,4.26,2670,-8.24,20250106,2400,2.08,20250311,3430,-28.57,20240425,2350,4.26,20240909,1.62,N,208140,100,32 억,,232439,N,N,12,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 160930 57 100.00 KOSDAQ 음식료·담배 N N N N N 2470 25 2 1.02 331267815 133974 157.38 2465 2490 2450 3175 1715 2445 2472.63 0.76 0 -2642 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 807 2.47 0.66 12 0.41 999.00 3733.00 3430 20240425 -27.99 2350 20240909 5.11 2670 -7.49 20250106 2400 2.92 20250311 3430 -27.99 20240425 2350 5.11 20240909 1.53 N 208140 100 32 억 248893 N N 23 N 00 N
3 20250313 150931 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 20 2 0.82 318742918 128897 151.41 2465 2490 2450 3175 1715 2445 2472.85 0.76 0 -2336 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 806 2.47 0.66 12 0.39 999.00 3733.00 3430 20240425 -28.13 2350 20240909 4.89 2670 -7.68 20250106 2400 2.71 20250311 3430 -28.13 20240425 2350 4.89 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
4 20250313 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 20 2 0.82 296045445 119684 140.59 2465 2490 2450 3175 1715 2445 2473.56 0.76 0 2776 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 806 2.47 0.66 12 0.37 999.00 3733.00 3430 20240425 -28.13 2350 20240909 4.89 2670 -7.68 20250106 2400 2.71 20250311 3430 -28.13 20240425 2350 4.89 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
5 20250313 130931 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 30 2 1.23 286078331 115644 135.84 2465 2490 2450 3175 1715 2445 2473.78 0.76 0 2985 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 809 2.48 0.66 12 0.35 999.00 3733.00 3430 20240425 -27.84 2350 20240909 5.32 2670 -7.30 20250106 2400 3.12 20250311 3430 -27.84 20240425 2350 5.32 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
6 20250313 120931 57 100.00 KOSDAQ 음식료·담배 N N N N N 2470 25 2 1.02 261368974 105632 124.08 2465 2490 2450 3175 1715 2445 2474.34 0.76 0 4064 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 807 2.47 0.66 12 0.32 999.00 3733.00 3430 20240425 -27.99 2350 20240909 5.11 2670 -7.49 20250106 2400 2.92 20250311 3430 -27.99 20240425 2350 5.11 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
7 20250313 110932 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 30 2 1.23 242525139 98005 115.12 2465 2490 2450 3175 1715 2445 2474.62 0.76 0 4721 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 809 2.48 0.66 12 0.30 999.00 3733.00 3430 20240425 -27.84 2350 20240909 5.32 2670 -7.30 20250106 2400 3.12 20250311 3430 -27.84 20240425 2350 5.32 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
8 20250313 100931 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 20 2 0.82 213252374 86155 101.20 2465 2490 2450 3175 1715 2445 2475.22 0.76 0 -70 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 806 2.47 0.66 12 0.26 999.00 3733.00 3430 20240425 -28.13 2350 20240909 4.89 2670 -7.68 20250106 2400 2.71 20250311 3430 -28.13 20240425 2350 4.89 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
9 20250313 090934 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 45 2 1.84 64633920 26085 30.64 2465 2490 2465 3175 1715 2445 2477.82 0.76 0 11372 2488 2466 2438 2416 2388 2477 2427 33 730 100 1760 5 1 32684246 814 2.49 0.67 12 0.08 999.00 3733.00 3430 20240425 -27.41 2350 20240909 5.96 2670 -6.74 20250106 2400 3.75 20250311 3430 -27.41 20240425 2350 5.96 20240909 1.53 N 208140 100 32 억 248893 N N 1 N 00 N
10 20250312 160926 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 35 2 1.45 206659989 84863 41.28 2410 2460 2410 3130 1690 2410 2435.12 0.71 0 16459 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 799 2.45 0.65 12 0.26 999.00 3733.00 3430 20240425 -28.72 2350 20240909 4.04 2670 -8.43 20250106 2400 1.88 20250311 3430 -28.72 20240425 2350 4.04 20240909 1.62 N 208140 100 32 억 232439 N N 1 N 00 N
11 20250312 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 35 2 1.45 202039949 82973 40.36 2410 2460 2410 3130 1690 2410 2435.01 0.71 0 16204 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 799 2.45 0.65 12 0.25 999.00 3733.00 3430 20240425 -28.72 2350 20240909 4.04 2670 -8.43 20250106 2400 1.88 20250311 3430 -28.72 20240425 2350 4.04 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N
12 20250312 140924 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 40 2 1.66 170676475 70156 34.13 2410 2460 2410 3130 1690 2410 2432.81 0.71 0 11236 2463 2436 2418 2391 2373 2427 2382 33 720 100 1730 5 1 32684246 801 2.45 0.66 12 0.21 999.00 3733.00 3430 20240425 -28.57 2350 20240909 4.26 2670 -8.24 20250106 2400 2.08 20250311 3430 -28.57 20240425 2350 4.26 20240909 1.62 N 208140 100 32 억 232439 N N 12 N 00 N