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
377220/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
20250313,161213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,-5,5,-0.26,110385648,59345,146.44,1918,1923,1791,2475,1334,1905,1860.07,0.28,0,-107,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,538,-4.86,0.70,12,0.21,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3580,-46.93,20240313,1454,30.67,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,151214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1900,-5,5,-0.26,102450475,55169,136.13,1918,1923,1791,2475,1334,1905,1857.03,0.28,0,3,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,538,-4.86,0.70,12,0.19,-391.00,2707.00,3580,20240313,-46.93,1454,20240806,30.67,2190,-13.24,20250206,1791,6.09,20250313,3580,-46.93,20240313,1454,30.67,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,141214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1895,-10,5,-0.52,96132250,51831,127.90,1918,1923,1791,2475,1334,1905,1854.72,0.28,0,433,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,536,-4.85,0.70,12,0.18,-391.00,2707.00,3580,20240313,-47.07,1454,20240806,30.33,2190,-13.47,20250206,1791,5.81,20250313,3580,-47.07,20240313,1454,30.33,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,131213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1899,-6,5,-0.31,83410700,45057,111.18,1918,1923,1791,2475,1334,1905,1851.23,0.28,0,292,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,538,-4.86,0.70,12,0.16,-391.00,2707.00,3580,20240313,-46.96,1454,20240806,30.61,2190,-13.29,20250206,1791,6.03,20250313,3580,-46.96,20240313,1454,30.61,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,121213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1889,-16,5,-0.84,80767078,43658,107.73,1918,1923,1791,2475,1334,1905,1849.99,0.28,0,375,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,535,-4.83,0.70,12,0.15,-391.00,2707.00,3580,20240313,-47.23,1454,20240806,29.92,2190,-13.74,20250206,1791,5.47,20250313,3580,-47.23,20240313,1454,29.92,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,111216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1887,-18,5,-0.94,77917403,42143,103.99,1918,1923,1791,2475,1334,1905,1848.88,0.28,0,702,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,534,-4.83,0.70,12,0.15,-391.00,2707.00,3580,20240313,-47.29,1454,20240806,29.78,2190,-13.84,20250206,1791,5.36,20250313,3580,-47.29,20240313,1454,29.78,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,101213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1890,-15,5,-0.79,24185779,12899,31.83,1918,1923,1848,2475,1334,1905,1875.01,0.28,0,447,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,535,-4.83,0.70,12,0.05,-391.00,2707.00,3580,20240313,-47.21,1454,20240806,29.99,2190,-13.70,20250206,1801,4.94,20250102,3580,-47.21,20240313,1454,29.99,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250313,091216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1923,18,2,0.94,715911,373,0.92,1918,1923,1918,2475,1334,1905,1919.33,0.28,0,-282,1955,1929,1882,1856,1809,1943,1870,28,570,100,1370,1,1,28310000,544,-4.92,0.71,12,0.00,-391.00,2707.00,3580,20240313,-46.28,1454,20240806,32.26,2190,-12.19,20250206,1801,6.77,20250102,3580,-46.28,20240313,1454,32.26,20240806,2.83,N,377220,100,28 억,,78752,N,N,0,N,00,N
20250312,161207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1905,6,2,0.32,75641409,40526,449.29,1861,1908,1835,2465,1330,1899,1866.49,0.28,0,231,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,539,-4.87,0.70,12,0.14,-391.00,2707.00,3580,20240313,-46.79,1454,20240806,31.02,2190,-13.01,20250206,1801,5.77,20250102,5740,-66.81,20240312,1454,31.02,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,151208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1908,9,2,0.47,74511696,39933,442.72,1861,1908,1835,2465,1330,1899,1865.92,0.28,0,247,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,540,-4.88,0.70,12,0.14,-391.00,2707.00,3580,20240313,-46.70,1454,20240806,31.22,2190,-12.88,20250206,1801,5.94,20250102,5740,-66.76,20240312,1454,31.22,20240806,2.84,N,377220,100,28 억,,78979,N,N,0,N,00,N
20250312,141205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1864,-35,5,-1.84,47129110,25357,281.12,1861,1892,1835,2465,1330,1899,1858.62,0.28,0,-625,1921,1910,1897,1886,1873,1903,1879,28,566,100,1360,1,1,28310000,528,-4.77,0.69,12,0.09,-391.00,2707.00,3580,20240313,-47.93,1454,20240806,28.20,2190,-14.89,20250206,1801,3.50,20250102,5740,-67.53,20240312,1454,28.20,20240806,2.84,N,377220,100,28 억,,78979,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 161213 57 100.00 KOSDAQ 음식료·담배 N N N N N 1900 -5 5 -0.26 110385648 59345 146.44 1918 1923 1791 2475 1334 1905 1860.07 0.28 0 -107 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 538 -4.86 0.70 12 0.21 -391.00 2707.00 3580 20240313 -46.93 1454 20240806 30.67 2190 -13.24 20250206 1791 6.09 20250313 3580 -46.93 20240313 1454 30.67 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
3 20250313 151214 57 100.00 KOSDAQ 음식료·담배 N N N N N 1900 -5 5 -0.26 102450475 55169 136.13 1918 1923 1791 2475 1334 1905 1857.03 0.28 0 3 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 538 -4.86 0.70 12 0.19 -391.00 2707.00 3580 20240313 -46.93 1454 20240806 30.67 2190 -13.24 20250206 1791 6.09 20250313 3580 -46.93 20240313 1454 30.67 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
4 20250313 141214 57 100.00 KOSDAQ 음식료·담배 N N N N N 1895 -10 5 -0.52 96132250 51831 127.90 1918 1923 1791 2475 1334 1905 1854.72 0.28 0 433 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 536 -4.85 0.70 12 0.18 -391.00 2707.00 3580 20240313 -47.07 1454 20240806 30.33 2190 -13.47 20250206 1791 5.81 20250313 3580 -47.07 20240313 1454 30.33 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
5 20250313 131213 57 100.00 KOSDAQ 음식료·담배 N N N N N 1899 -6 5 -0.31 83410700 45057 111.18 1918 1923 1791 2475 1334 1905 1851.23 0.28 0 292 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 538 -4.86 0.70 12 0.16 -391.00 2707.00 3580 20240313 -46.96 1454 20240806 30.61 2190 -13.29 20250206 1791 6.03 20250313 3580 -46.96 20240313 1454 30.61 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
6 20250313 121213 57 100.00 KOSDAQ 음식료·담배 N N N N N 1889 -16 5 -0.84 80767078 43658 107.73 1918 1923 1791 2475 1334 1905 1849.99 0.28 0 375 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 535 -4.83 0.70 12 0.15 -391.00 2707.00 3580 20240313 -47.23 1454 20240806 29.92 2190 -13.74 20250206 1791 5.47 20250313 3580 -47.23 20240313 1454 29.92 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
7 20250313 111216 57 100.00 KOSDAQ 음식료·담배 N N N N N 1887 -18 5 -0.94 77917403 42143 103.99 1918 1923 1791 2475 1334 1905 1848.88 0.28 0 702 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 534 -4.83 0.70 12 0.15 -391.00 2707.00 3580 20240313 -47.29 1454 20240806 29.78 2190 -13.84 20250206 1791 5.36 20250313 3580 -47.29 20240313 1454 29.78 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
8 20250313 101213 57 100.00 KOSDAQ 음식료·담배 N N N N N 1890 -15 5 -0.79 24185779 12899 31.83 1918 1923 1848 2475 1334 1905 1875.01 0.28 0 447 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 535 -4.83 0.70 12 0.05 -391.00 2707.00 3580 20240313 -47.21 1454 20240806 29.99 2190 -13.70 20250206 1801 4.94 20250102 3580 -47.21 20240313 1454 29.99 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
9 20250313 091216 57 100.00 KOSDAQ 음식료·담배 N N N N N 1923 18 2 0.94 715911 373 0.92 1918 1923 1918 2475 1334 1905 1919.33 0.28 0 -282 1955 1929 1882 1856 1809 1943 1870 28 570 100 1370 1 1 28310000 544 -4.92 0.71 12 0.00 -391.00 2707.00 3580 20240313 -46.28 1454 20240806 32.26 2190 -12.19 20250206 1801 6.77 20250102 3580 -46.28 20240313 1454 32.26 20240806 2.83 N 377220 100 28 억 78752 N N 0 N 00 N
10 20250312 161207 57 100.00 KOSDAQ 음식료·담배 N N N N N 1905 6 2 0.32 75641409 40526 449.29 1861 1908 1835 2465 1330 1899 1866.49 0.28 0 231 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 539 -4.87 0.70 12 0.14 -391.00 2707.00 3580 20240313 -46.79 1454 20240806 31.02 2190 -13.01 20250206 1801 5.77 20250102 5740 -66.81 20240312 1454 31.02 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
11 20250312 151208 57 100.00 KOSDAQ 음식료·담배 N N N N N 1908 9 2 0.47 74511696 39933 442.72 1861 1908 1835 2465 1330 1899 1865.92 0.28 0 247 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 540 -4.88 0.70 12 0.14 -391.00 2707.00 3580 20240313 -46.70 1454 20240806 31.22 2190 -12.88 20250206 1801 5.94 20250102 5740 -66.76 20240312 1454 31.22 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N
12 20250312 141205 57 100.00 KOSDAQ 음식료·담배 N N N N N 1864 -35 5 -1.84 47129110 25357 281.12 1861 1892 1835 2465 1330 1899 1858.62 0.28 0 -625 1921 1910 1897 1886 1873 1903 1879 28 566 100 1360 1 1 28310000 528 -4.77 0.69 12 0.09 -391.00 2707.00 3580 20240313 -47.93 1454 20240806 28.20 2190 -14.89 20250206 1801 3.50 20250102 5740 -67.53 20240312 1454 28.20 20240806 2.84 N 377220 100 28 억 78979 N N 0 N 00 N