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
222980/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
20250313,160952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4120,105,2,2.62,794436842,192541,146.94,4115,4230,4035,5210,2815,4015,4126.36,0.72,0,-14252,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,454,-13.38,1.32,12,1.75,-308.00,3115.00,5090,20240429,-19.06,3085,20241210,33.55,5000,-17.60,20250220,3200,28.75,20250203,5090,-19.06,20240429,3085,33.55,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4060,45,2,1.12,757696962,183557,140.08,4115,4230,4035,5210,2815,4015,4128.16,0.72,0,-13031,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,448,-13.18,1.30,12,1.66,-308.00,3115.00,5090,20240429,-20.24,3085,20241210,31.60,5000,-18.80,20250220,3200,26.88,20250203,5090,-20.24,20240429,3085,31.60,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,140953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4080,65,2,1.62,664174712,160487,122.48,4115,4230,4035,5210,2815,4015,4138.88,0.72,0,-11824,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,450,-13.25,1.31,12,1.45,-308.00,3115.00,5090,20240429,-19.84,3085,20241210,32.25,5000,-18.40,20250220,3200,27.50,20250203,5090,-19.84,20240429,3085,32.25,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,130953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4100,85,2,2.12,626866862,151378,115.52,4115,4230,4035,5210,2815,4015,4141.49,0.72,0,-10561,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,452,-13.31,1.32,12,1.37,-308.00,3115.00,5090,20240429,-19.45,3085,20241210,32.90,5000,-18.00,20250220,3200,28.12,20250203,5090,-19.45,20240429,3085,32.90,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,120953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4155,140,2,3.49,531891697,128328,97.93,4115,4230,4035,5210,2815,4015,4145.29,0.72,0,-6491,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,458,-13.49,1.33,12,1.16,-308.00,3115.00,5090,20240429,-18.37,3085,20241210,34.68,5000,-16.90,20250220,3200,29.84,20250203,5090,-18.37,20240429,3085,34.68,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,110954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4175,160,2,3.99,465829960,112421,85.79,4115,4230,4035,5210,2815,4015,4144.20,0.72,0,-5951,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,461,-13.56,1.34,12,1.02,-308.00,3115.00,5090,20240429,-17.98,3085,20241210,35.33,5000,-16.50,20250220,3200,30.47,20250203,5090,-17.98,20240429,3085,35.33,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,100953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4135,120,2,2.99,200111585,48718,37.18,4115,4175,4035,5210,2815,4015,4108.51,0.72,0,-5519,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,456,-13.43,1.33,12,0.44,-308.00,3115.00,5090,20240429,-18.76,3085,20241210,34.04,5000,-17.30,20250220,3200,29.22,20250203,5090,-18.76,20240429,3085,34.04,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250313,090956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4085,70,2,1.74,44571100,10873,8.30,4115,4140,4075,5210,2815,4015,4103.31,0.72,0,-2938,4221,4117,4056,3952,3891,4170,4005,55,1195,500,2810,5,1,11031483,451,-13.26,1.31,12,0.10,-308.00,3115.00,5090,20240429,-19.74,3085,20241210,32.41,5000,-18.30,20250220,3200,27.66,20250203,5090,-19.74,20240429,3085,32.41,20241210,1.78,N,222980,500,55 억,,79165,N,N,0,N,00,N
20250312,160947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,0,3,0.00,520579560,128498,29.10,4000,4160,3995,5210,2815,4015,4051.27,0.40,0,35037,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,443,-13.04,1.29,12,1.16,-308.00,3115.00,5090,20240429,-21.12,3085,20241210,30.15,5000,-19.70,20250220,3200,25.47,20250203,5090,-21.12,20240429,3085,30.15,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,150949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4010,-5,5,-0.12,455525900,112309,25.44,4000,4160,3995,5210,2815,4015,4056.01,0.40,0,34785,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,442,-13.02,1.29,12,1.02,-308.00,3115.00,5090,20240429,-21.22,3085,20241210,29.98,5000,-19.80,20250220,3200,25.31,20250203,5090,-21.22,20240429,3085,29.98,20241210,1.80,N,222980,500,55 억,,43997,N,N,0,N,00,N
20250312,140946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4035,20,2,0.50,394918624,97239,22.02,4000,4160,3995,5210,2815,4015,4061.32,0.40,0,31485,4508,4261,4108,3861,3708,4185,3785,55,1195,500,2810,5,1,11031483,445,-13.10,1.30,12,0.88,-308.00,3115.00,5090,20240429,-20.73,3085,20241210,30.79,5000,-19.30,20250220,3200,26.09,20250203,5090,-20.73,20240429,3085,30.79,20241210,1.80,N,222980,500,55 억,,43997,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 160952 57 100.00 KOSDAQ 음식료·담배 N N N N N 4120 105 2 2.62 794436842 192541 146.94 4115 4230 4035 5210 2815 4015 4126.36 0.72 0 -14252 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 454 -13.38 1.32 12 1.75 -308.00 3115.00 5090 20240429 -19.06 3085 20241210 33.55 5000 -17.60 20250220 3200 28.75 20250203 5090 -19.06 20240429 3085 33.55 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
3 20250313 150953 57 100.00 KOSDAQ 음식료·담배 N N N N N 4060 45 2 1.12 757696962 183557 140.08 4115 4230 4035 5210 2815 4015 4128.16 0.72 0 -13031 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 448 -13.18 1.30 12 1.66 -308.00 3115.00 5090 20240429 -20.24 3085 20241210 31.60 5000 -18.80 20250220 3200 26.88 20250203 5090 -20.24 20240429 3085 31.60 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
4 20250313 140953 57 100.00 KOSDAQ 음식료·담배 N N N N N 4080 65 2 1.62 664174712 160487 122.48 4115 4230 4035 5210 2815 4015 4138.88 0.72 0 -11824 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 450 -13.25 1.31 12 1.45 -308.00 3115.00 5090 20240429 -19.84 3085 20241210 32.25 5000 -18.40 20250220 3200 27.50 20250203 5090 -19.84 20240429 3085 32.25 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
5 20250313 130953 57 100.00 KOSDAQ 음식료·담배 N N N N N 4100 85 2 2.12 626866862 151378 115.52 4115 4230 4035 5210 2815 4015 4141.49 0.72 0 -10561 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 452 -13.31 1.32 12 1.37 -308.00 3115.00 5090 20240429 -19.45 3085 20241210 32.90 5000 -18.00 20250220 3200 28.12 20250203 5090 -19.45 20240429 3085 32.90 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
6 20250313 120953 57 100.00 KOSDAQ 음식료·담배 N N N N N 4155 140 2 3.49 531891697 128328 97.93 4115 4230 4035 5210 2815 4015 4145.29 0.72 0 -6491 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 458 -13.49 1.33 12 1.16 -308.00 3115.00 5090 20240429 -18.37 3085 20241210 34.68 5000 -16.90 20250220 3200 29.84 20250203 5090 -18.37 20240429 3085 34.68 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
7 20250313 110954 57 100.00 KOSDAQ 음식료·담배 N N N N N 4175 160 2 3.99 465829960 112421 85.79 4115 4230 4035 5210 2815 4015 4144.20 0.72 0 -5951 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 461 -13.56 1.34 12 1.02 -308.00 3115.00 5090 20240429 -17.98 3085 20241210 35.33 5000 -16.50 20250220 3200 30.47 20250203 5090 -17.98 20240429 3085 35.33 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
8 20250313 100953 57 100.00 KOSDAQ 음식료·담배 N N N N N 4135 120 2 2.99 200111585 48718 37.18 4115 4175 4035 5210 2815 4015 4108.51 0.72 0 -5519 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 456 -13.43 1.33 12 0.44 -308.00 3115.00 5090 20240429 -18.76 3085 20241210 34.04 5000 -17.30 20250220 3200 29.22 20250203 5090 -18.76 20240429 3085 34.04 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
9 20250313 090956 57 100.00 KOSDAQ 음식료·담배 N N N N N 4085 70 2 1.74 44571100 10873 8.30 4115 4140 4075 5210 2815 4015 4103.31 0.72 0 -2938 4221 4117 4056 3952 3891 4170 4005 55 1195 500 2810 5 1 11031483 451 -13.26 1.31 12 0.10 -308.00 3115.00 5090 20240429 -19.74 3085 20241210 32.41 5000 -18.30 20250220 3200 27.66 20250203 5090 -19.74 20240429 3085 32.41 20241210 1.78 N 222980 500 55 억 79165 N N 0 N 00 N
10 20250312 160947 57 100.00 KOSDAQ 음식료·담배 N N N N N 4015 0 3 0.00 520579560 128498 29.10 4000 4160 3995 5210 2815 4015 4051.27 0.40 0 35037 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 443 -13.04 1.29 12 1.16 -308.00 3115.00 5090 20240429 -21.12 3085 20241210 30.15 5000 -19.70 20250220 3200 25.47 20250203 5090 -21.12 20240429 3085 30.15 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
11 20250312 150949 57 100.00 KOSDAQ 음식료·담배 N N N N N 4010 -5 5 -0.12 455525900 112309 25.44 4000 4160 3995 5210 2815 4015 4056.01 0.40 0 34785 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 442 -13.02 1.29 12 1.02 -308.00 3115.00 5090 20240429 -21.22 3085 20241210 29.98 5000 -19.80 20250220 3200 25.31 20250203 5090 -21.22 20240429 3085 29.98 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N
12 20250312 140946 57 100.00 KOSDAQ 음식료·담배 N N N N N 4035 20 2 0.50 394918624 97239 22.02 4000 4160 3995 5210 2815 4015 4061.32 0.40 0 31485 4508 4261 4108 3861 3708 4185 3785 55 1195 500 2810 5 1 11031483 445 -13.10 1.30 12 0.88 -308.00 3115.00 5090 20240429 -20.73 3085 20241210 30.79 5000 -19.30 20250220 3200 26.09 20250203 5090 -20.73 20240429 3085 30.79 20241210 1.80 N 222980 500 55 억 43997 N N 0 N 00 N