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
238200/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
20250313,161010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,20,2,0.67,27938486,9078,145.76,3000,3145,3000,3900,2100,3000,3078.33,0.07,0,70,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,247,22.88,0.48,12,0.11,132.00,6321.00,7366,20240322,-59.00,2750,20241209,9.82,3330,-9.31,20250109,2895,4.32,20250304,7200,-58.06,20240322,2750,9.82,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,151011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,65,2,2.17,26107871,8476,136.10,3000,3145,3000,3900,2100,3000,3080.27,0.07,0,207,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,251,23.22,0.48,12,0.10,132.00,6321.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,7200,-57.43,20240322,2750,11.45,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,141010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,90,2,3.00,25608681,8313,133.48,3000,3145,3000,3900,2100,3000,3080.62,0.07,0,208,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,253,23.41,0.49,12,0.10,132.00,6321.00,7366,20240322,-58.05,2750,20241209,12.36,3330,-7.21,20250109,2895,6.74,20250304,7200,-57.08,20240322,2750,12.36,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,131010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,90,2,3.00,24708871,8019,128.76,3000,3145,3000,3900,2100,3000,3081.35,0.07,0,212,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,253,23.41,0.49,12,0.10,132.00,6321.00,7366,20240322,-58.05,2750,20241209,12.36,3330,-7.21,20250109,2895,6.74,20250304,7200,-57.08,20240322,2750,12.36,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,121010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,115,2,3.83,24341941,7899,126.83,3000,3145,3000,3900,2100,3000,3081.71,0.07,0,217,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,255,23.60,0.49,12,0.10,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2895,7.60,20250304,7200,-56.74,20240322,2750,13.27,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,111012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,120,2,4.00,18306871,5929,95.20,3000,3145,3000,3900,2100,3000,3087.77,0.07,0,28,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,255,23.64,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2895,7.77,20250304,7200,-56.67,20240322,2750,13.45,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,101010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,60,2,2.00,3935491,1301,20.89,3000,3115,3000,3900,2100,3000,3025.09,0.07,0,74,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,250,23.18,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.46,2750,20241209,11.27,3330,-8.11,20250109,2895,5.70,20250304,7200,-57.50,20240322,2750,11.27,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250313,091012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,0,3,0.00,1941000,647,10.39,3000,3000,3000,3900,2100,3000,3000.00,0.07,0,94,3273,3136,3058,2921,2843,3205,2990,41,900,500,1920,5,1,8180000,245,22.73,0.47,12,0.01,132.00,6321.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,7200,-58.33,20240322,2750,9.09,20241209,0.01,N,238200,500,40 억,,5646,N,N,0,N,00,N
20250312,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,0,3,0.00,9868255,3263,75.85,2980,3195,2980,3900,2100,3000,3024.29,0.07,0,-77,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,245,22.73,0.47,12,0.04,132.00,6321.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,7200,-58.33,20240322,2750,9.09,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,151006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,15,2,0.50,9171345,3031,70.46,2980,3195,2980,3900,2100,3000,3025.85,0.07,0,-76,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,247,22.84,0.48,12,0.04,132.00,6321.00,7366,20240322,-59.07,2750,20241209,9.64,3330,-9.46,20250109,2895,4.15,20250304,7200,-58.12,20240322,2750,9.64,20241209,0.01,N,238200,500,40 억,,5723,N,N,0,N,00,N
20250312,141003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,25,2,0.83,6081090,2009,46.70,2980,3195,2980,3900,2100,3000,3026.92,0.07,0,-3,3036,3017,2996,2977,2956,3007,2967,41,900,500,1920,5,1,8180000,247,22.92,0.48,12,0.02,132.00,6321.00,7366,20240322,-58.93,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,7200,-57.99,20240322,2750,10.00,20241209,0.01,N,238200,500,40 억,,5723,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 161010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 20 2 0.67 27938486 9078 145.76 3000 3145 3000 3900 2100 3000 3078.33 0.07 0 70 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 247 22.88 0.48 12 0.11 132.00 6321.00 7366 20240322 -59.00 2750 20241209 9.82 3330 -9.31 20250109 2895 4.32 20250304 7200 -58.06 20240322 2750 9.82 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
3 20250313 151011 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 65 2 2.17 26107871 8476 136.10 3000 3145 3000 3900 2100 3000 3080.27 0.07 0 207 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 251 23.22 0.48 12 0.10 132.00 6321.00 7366 20240322 -58.39 2750 20241209 11.45 3330 -7.96 20250109 2895 5.87 20250304 7200 -57.43 20240322 2750 11.45 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
4 20250313 141010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 90 2 3.00 25608681 8313 133.48 3000 3145 3000 3900 2100 3000 3080.62 0.07 0 208 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 253 23.41 0.49 12 0.10 132.00 6321.00 7366 20240322 -58.05 2750 20241209 12.36 3330 -7.21 20250109 2895 6.74 20250304 7200 -57.08 20240322 2750 12.36 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
5 20250313 131010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 90 2 3.00 24708871 8019 128.76 3000 3145 3000 3900 2100 3000 3081.35 0.07 0 212 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 253 23.41 0.49 12 0.10 132.00 6321.00 7366 20240322 -58.05 2750 20241209 12.36 3330 -7.21 20250109 2895 6.74 20250304 7200 -57.08 20240322 2750 12.36 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
6 20250313 121010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 115 2 3.83 24341941 7899 126.83 3000 3145 3000 3900 2100 3000 3081.71 0.07 0 217 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 255 23.60 0.49 12 0.10 132.00 6321.00 7366 20240322 -57.71 2750 20241209 13.27 3330 -6.46 20250109 2895 7.60 20250304 7200 -56.74 20240322 2750 13.27 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
7 20250313 111012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 120 2 4.00 18306871 5929 95.20 3000 3145 3000 3900 2100 3000 3087.77 0.07 0 28 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 255 23.64 0.49 12 0.07 132.00 6321.00 7366 20240322 -57.64 2750 20241209 13.45 3330 -6.31 20250109 2895 7.77 20250304 7200 -56.67 20240322 2750 13.45 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
8 20250313 101010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 60 2 2.00 3935491 1301 20.89 3000 3115 3000 3900 2100 3000 3025.09 0.07 0 74 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 250 23.18 0.48 12 0.02 132.00 6321.00 7366 20240322 -58.46 2750 20241209 11.27 3330 -8.11 20250109 2895 5.70 20250304 7200 -57.50 20240322 2750 11.27 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
9 20250313 091012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 0 3 0.00 1941000 647 10.39 3000 3000 3000 3900 2100 3000 3000.00 0.07 0 94 3273 3136 3058 2921 2843 3205 2990 41 900 500 1920 5 1 8180000 245 22.73 0.47 12 0.01 132.00 6321.00 7366 20240322 -59.27 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 7200 -58.33 20240322 2750 9.09 20241209 0.01 N 238200 500 40 억 5646 N N 0 N 00 N
10 20250312 161005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 0 3 0.00 9868255 3263 75.85 2980 3195 2980 3900 2100 3000 3024.29 0.07 0 -77 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 245 22.73 0.47 12 0.04 132.00 6321.00 7366 20240322 -59.27 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 7200 -58.33 20240322 2750 9.09 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
11 20250312 151006 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 15 2 0.50 9171345 3031 70.46 2980 3195 2980 3900 2100 3000 3025.85 0.07 0 -76 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 247 22.84 0.48 12 0.04 132.00 6321.00 7366 20240322 -59.07 2750 20241209 9.64 3330 -9.46 20250109 2895 4.15 20250304 7200 -58.12 20240322 2750 9.64 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N
12 20250312 141003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 25 2 0.83 6081090 2009 46.70 2980 3195 2980 3900 2100 3000 3026.92 0.07 0 -3 3036 3017 2996 2977 2956 3007 2967 41 900 500 1920 5 1 8180000 247 22.92 0.48 12 0.02 132.00 6321.00 7366 20240322 -58.93 2750 20241209 10.00 3330 -9.16 20250109 2895 4.49 20250304 7200 -57.99 20240322 2750 10.00 20241209 0.01 N 238200 500 40 억 5723 N N 0 N 00 N