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
222040/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
20250313,160950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,30,2,0.87,37614261,10854,19.01,3460,3540,3405,4495,2425,3460,3465.47,0.55,0,-3084,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,720,-11.08,1.96,12,0.05,-315.00,1777.00,5490,20240304,-36.43,2850,20240904,22.46,3650,-4.38,20250225,2980,17.11,20250203,5030,-30.62,20240401,2850,22.46,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,150951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3445,-15,5,-0.43,36387111,10500,18.39,3460,3540,3405,4495,2425,3460,3465.44,0.55,0,-3024,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,711,-10.94,1.94,12,0.05,-315.00,1777.00,5490,20240304,-37.25,2850,20240904,20.88,3650,-5.62,20250225,2980,15.60,20250203,5030,-31.51,20240401,2850,20.88,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,140951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,-5,5,-0.14,30915247,8899,15.59,3460,3540,3455,4495,2425,3460,3474.01,0.55,0,-2909,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,713,-10.97,1.94,12,0.04,-315.00,1777.00,5490,20240304,-37.07,2850,20240904,21.23,3650,-5.34,20250225,2980,15.94,20250203,5030,-31.31,20240401,2850,21.23,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,130951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3462,2,2,0.06,27049978,7782,13.63,3460,3540,3455,4495,2425,3460,3475.97,0.55,0,-2675,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,714,-10.99,1.95,12,0.04,-315.00,1777.00,5490,20240304,-36.94,2850,20240904,21.47,3650,-5.15,20250225,2980,16.17,20250203,5030,-31.17,20240401,2850,21.47,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,120951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,30,2,0.87,24268222,6983,12.23,3460,3540,3455,4495,2425,3460,3475.33,0.55,0,-2391,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,720,-11.08,1.96,12,0.03,-315.00,1777.00,5490,20240304,-36.43,2850,20240904,22.46,3650,-4.38,20250225,2980,17.11,20250203,5030,-30.62,20240401,2850,22.46,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,110952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3495,35,2,1.01,21088085,6072,10.63,3460,3540,3455,4495,2425,3460,3473.00,0.55,0,-2190,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,721,-11.10,1.97,12,0.03,-315.00,1777.00,5490,20240304,-36.34,2850,20240904,22.63,3650,-4.25,20250225,2980,17.28,20250203,5030,-30.52,20240401,2850,22.63,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,100950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3465,5,2,0.14,11940995,3448,6.04,3460,3540,3455,4495,2425,3460,3463.17,0.55,0,-1764,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,715,-11.00,1.95,12,0.02,-315.00,1777.00,5490,20240304,-36.89,2850,20240904,21.58,3650,-5.07,20250225,2980,16.28,20250203,5030,-31.11,20240401,2850,21.58,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250313,090953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3530,70,2,2.02,1971880,568,0.99,3460,3540,3460,4495,2425,3460,3471.62,0.55,0,-158,3683,3571,3438,3326,3193,3627,3382,103,1035,500,2350,5,1,20628000,728,-11.21,1.99,12,0.00,-315.00,1777.00,5490,20240304,-35.70,2850,20240904,23.86,3650,-3.29,20250225,2980,18.46,20250203,5030,-29.82,20240401,2850,23.86,20240904,0.07,N,222040,500,103 억,,112483,N,N,0,N,00,N
20250312,160945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,130,2,3.90,198664160,57096,295.16,3335,3550,3305,4325,2335,3330,3479.48,0.54,0,510,3446,3387,3281,3222,3116,3417,3252,103,995,500,2260,5,1,20628000,714,-10.98,1.95,12,0.28,-315.00,1777.00,5490,20240304,-36.98,2850,20240904,21.40,3650,-5.21,20250225,2980,16.11,20250203,5030,-31.21,20240401,2850,21.40,20240904,0.07,N,222040,500,103 억,,112046,N,N,0,N,00,N
20250312,150947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,110,2,3.30,192528845,55315,285.95,3335,3550,3305,4325,2335,3330,3480.59,0.54,0,1005,3446,3387,3281,3222,3116,3417,3252,103,995,500,2260,5,1,20628000,710,-10.92,1.94,12,0.27,-315.00,1777.00,5490,20240304,-37.34,2850,20240904,20.70,3650,-5.75,20250225,2980,15.44,20250203,5030,-31.61,20240401,2850,20.70,20240904,0.07,N,222040,500,103 억,,112046,N,N,0,N,00,N
20250312,140944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3480,150,2,4.50,159889275,45913,237.35,3335,3550,3305,4325,2335,3330,3482.44,0.54,0,340,3446,3387,3281,3222,3116,3417,3252,103,995,500,2260,5,1,20628000,718,-11.05,1.96,12,0.22,-315.00,1777.00,5490,20240304,-36.61,2850,20240904,22.11,3650,-4.66,20250225,2980,16.78,20250203,5030,-30.82,20240401,2850,22.11,20240904,0.07,N,222040,500,103 억,,112046,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 160950 57 100.00 KOSDAQ 음식료·담배 N N N N N 3490 30 2 0.87 37614261 10854 19.01 3460 3540 3405 4495 2425 3460 3465.47 0.55 0 -3084 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 720 -11.08 1.96 12 0.05 -315.00 1777.00 5490 20240304 -36.43 2850 20240904 22.46 3650 -4.38 20250225 2980 17.11 20250203 5030 -30.62 20240401 2850 22.46 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
3 20250313 150951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3445 -15 5 -0.43 36387111 10500 18.39 3460 3540 3405 4495 2425 3460 3465.44 0.55 0 -3024 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 711 -10.94 1.94 12 0.05 -315.00 1777.00 5490 20240304 -37.25 2850 20240904 20.88 3650 -5.62 20250225 2980 15.60 20250203 5030 -31.51 20240401 2850 20.88 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
4 20250313 140951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3455 -5 5 -0.14 30915247 8899 15.59 3460 3540 3455 4495 2425 3460 3474.01 0.55 0 -2909 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 713 -10.97 1.94 12 0.04 -315.00 1777.00 5490 20240304 -37.07 2850 20240904 21.23 3650 -5.34 20250225 2980 15.94 20250203 5030 -31.31 20240401 2850 21.23 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
5 20250313 130951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3462 2 2 0.06 27049978 7782 13.63 3460 3540 3455 4495 2425 3460 3475.97 0.55 0 -2675 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 714 -10.99 1.95 12 0.04 -315.00 1777.00 5490 20240304 -36.94 2850 20240904 21.47 3650 -5.15 20250225 2980 16.17 20250203 5030 -31.17 20240401 2850 21.47 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
6 20250313 120951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3490 30 2 0.87 24268222 6983 12.23 3460 3540 3455 4495 2425 3460 3475.33 0.55 0 -2391 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 720 -11.08 1.96 12 0.03 -315.00 1777.00 5490 20240304 -36.43 2850 20240904 22.46 3650 -4.38 20250225 2980 17.11 20250203 5030 -30.62 20240401 2850 22.46 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
7 20250313 110952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3495 35 2 1.01 21088085 6072 10.63 3460 3540 3455 4495 2425 3460 3473.00 0.55 0 -2190 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 721 -11.10 1.97 12 0.03 -315.00 1777.00 5490 20240304 -36.34 2850 20240904 22.63 3650 -4.25 20250225 2980 17.28 20250203 5030 -30.52 20240401 2850 22.63 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
8 20250313 100950 57 100.00 KOSDAQ 음식료·담배 N N N N N 3465 5 2 0.14 11940995 3448 6.04 3460 3540 3455 4495 2425 3460 3463.17 0.55 0 -1764 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 715 -11.00 1.95 12 0.02 -315.00 1777.00 5490 20240304 -36.89 2850 20240904 21.58 3650 -5.07 20250225 2980 16.28 20250203 5030 -31.11 20240401 2850 21.58 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
9 20250313 090953 57 100.00 KOSDAQ 음식료·담배 N N N N N 3530 70 2 2.02 1971880 568 0.99 3460 3540 3460 4495 2425 3460 3471.62 0.55 0 -158 3683 3571 3438 3326 3193 3627 3382 103 1035 500 2350 5 1 20628000 728 -11.21 1.99 12 0.00 -315.00 1777.00 5490 20240304 -35.70 2850 20240904 23.86 3650 -3.29 20250225 2980 18.46 20250203 5030 -29.82 20240401 2850 23.86 20240904 0.07 N 222040 500 103 억 112483 N N 0 N 00 N
10 20250312 160945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3460 130 2 3.90 198664160 57096 295.16 3335 3550 3305 4325 2335 3330 3479.48 0.54 0 510 3446 3387 3281 3222 3116 3417 3252 103 995 500 2260 5 1 20628000 714 -10.98 1.95 12 0.28 -315.00 1777.00 5490 20240304 -36.98 2850 20240904 21.40 3650 -5.21 20250225 2980 16.11 20250203 5030 -31.21 20240401 2850 21.40 20240904 0.07 N 222040 500 103 억 112046 N N 0 N 00 N
11 20250312 150947 57 100.00 KOSDAQ 음식료·담배 N N N N N 3440 110 2 3.30 192528845 55315 285.95 3335 3550 3305 4325 2335 3330 3480.59 0.54 0 1005 3446 3387 3281 3222 3116 3417 3252 103 995 500 2260 5 1 20628000 710 -10.92 1.94 12 0.27 -315.00 1777.00 5490 20240304 -37.34 2850 20240904 20.70 3650 -5.75 20250225 2980 15.44 20250203 5030 -31.61 20240401 2850 20.70 20240904 0.07 N 222040 500 103 억 112046 N N 0 N 00 N
12 20250312 140944 57 100.00 KOSDAQ 음식료·담배 N N N N N 3480 150 2 4.50 159889275 45913 237.35 3335 3550 3305 4325 2335 3330 3482.44 0.54 0 340 3446 3387 3281 3222 3116 3417 3252 103 995 500 2260 5 1 20628000 718 -11.05 1.96 12 0.22 -315.00 1777.00 5490 20240304 -36.61 2850 20240904 22.11 3650 -4.66 20250225 2980 16.78 20250203 5030 -30.82 20240401 2850 22.11 20240904 0.07 N 222040 500 103 억 112046 N N 0 N 00 N