ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092040/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
20250321,160744,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,50,2,1.39,849252487,236614,107.40,3565,3695,3525,4680,2520,3600,3589.19,5.90,0,24723,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,2008,-6.91,1.10,12,0.43,-528.00,3306.00,9400,20240326,-61.17,3075,20241210,18.70,4990,-26.85,20250226,3415,6.88,20250203,9400,-61.17,20240326,3075,18.70,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,150729,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,50,2,1.39,814284857,227051,103.06,3565,3695,3525,4680,2520,3600,3586.35,5.90,0,21428,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,2008,-6.91,1.10,12,0.41,-528.00,3306.00,9400,20240326,-61.17,3075,20241210,18.70,4990,-26.85,20250226,3415,6.88,20250203,9400,-61.17,20240326,3075,18.70,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,140729,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,35,2,0.97,735222692,205490,93.27,3565,3665,3525,4680,2520,3600,3577.90,5.90,0,19918,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,2000,-6.88,1.10,12,0.37,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,130730,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,5,2,0.14,596542872,167238,75.91,3565,3650,3525,4680,2520,3600,3567.03,5.90,0,13986,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,1983,-6.83,1.09,12,0.30,-528.00,3306.00,9400,20240326,-61.65,3075,20241210,17.24,4990,-27.76,20250226,3415,5.56,20250203,9400,-61.65,20240326,3075,17.24,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,120730,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,5,2,0.14,525581552,147534,66.97,3565,3650,3525,4680,2520,3600,3562.44,5.90,0,12915,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,1983,-6.83,1.09,12,0.27,-528.00,3306.00,9400,20240326,-61.65,3075,20241210,17.24,4990,-27.76,20250226,3415,5.56,20250203,9400,-61.65,20240326,3075,17.24,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,110729,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,0,3,0.00,484802065,136224,61.83,3565,3650,3525,4680,2520,3600,3558.86,5.90,0,7220,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,1981,-6.82,1.09,12,0.25,-528.00,3306.00,9400,20240326,-61.70,3075,20241210,17.07,4990,-27.86,20250226,3415,5.42,20250203,9400,-61.70,20240326,3075,17.07,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,100731,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3557,-43,5,-1.19,380247515,106874,48.51,3565,3650,3525,4680,2520,3600,3557.90,5.90,0,-7327,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,1957,-6.74,1.08,12,0.19,-528.00,3306.00,9400,20240326,-62.16,3075,20241210,15.67,4990,-28.72,20250226,3415,4.16,20250203,9400,-62.16,20240326,3075,15.67,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250321,090734,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3565,-35,5,-0.97,92364660,25855,11.74,3565,3650,3550,4680,2520,3600,3572.41,5.90,0,-5475,3826,3712,3651,3537,3476,3682,3507,275,1080,500,2520,5,1,55018347,1961,-6.75,1.08,12,0.05,-528.00,3306.00,9400,20240326,-62.07,3075,20241210,15.93,4990,-28.56,20250226,3415,4.39,20250203,9400,-62.07,20240326,3075,15.93,20241210,1.33,N,092040,500,275 억,,3245600,N,N,2,N,00,N
20250320,161213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,-50,5,-1.37,795056631,217252,83.68,3655,3765,3590,4745,2555,3650,3659.61,5.90,0,-78318,3786,3717,3651,3582,3516,3752,3617,275,1095,500,2550,5,1,55018347,1981,-6.82,1.09,12,0.39,-528.00,3306.00,9400,20240326,-61.70,3075,20241210,17.07,4990,-27.86,20250226,3415,5.42,20250203,9400,-61.70,20240326,3075,17.07,20241210,1.35,N,092040,500,275 억,,3248455,N,N,2,N,00,N
20250320,150728,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,-40,5,-1.10,768015936,209742,80.79,3655,3765,3595,4745,2555,3650,3661.72,5.90,0,-75822,3786,3717,3651,3582,3516,3752,3617,275,1095,500,2550,5,1,55018347,1986,-6.84,1.09,12,0.38,-528.00,3306.00,9400,20240326,-61.60,3075,20241210,17.40,4990,-27.66,20250226,3415,5.71,20250203,9400,-61.60,20240326,3075,17.40,20241210,1.35,N,092040,500,275 억,,3248455,N,N,0,N,00,N
20250320,140731,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,-15,5,-0.41,642197366,174861,67.35,3655,3765,3615,4745,2555,3650,3672.62,5.90,0,-68356,3786,3717,3651,3582,3516,3752,3617,275,1095,500,2550,5,1,55018347,2000,-6.88,1.10,12,0.32,-528.00,3306.00,9400,20240326,-61.33,3075,20241210,18.21,4990,-27.15,20250226,3415,6.44,20250203,9400,-61.33,20240326,3075,18.21,20241210,1.35,N,092040,500,275 억,,3248455,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 20250321 160744 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3650 50 2 1.39 849252487 236614 107.40 3565 3695 3525 4680 2520 3600 3589.19 5.90 0 24723 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 2008 -6.91 1.10 12 0.43 -528.00 3306.00 9400 20240326 -61.17 3075 20241210 18.70 4990 -26.85 20250226 3415 6.88 20250203 9400 -61.17 20240326 3075 18.70 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
3 20250321 150729 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3650 50 2 1.39 814284857 227051 103.06 3565 3695 3525 4680 2520 3600 3586.35 5.90 0 21428 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 2008 -6.91 1.10 12 0.41 -528.00 3306.00 9400 20240326 -61.17 3075 20241210 18.70 4990 -26.85 20250226 3415 6.88 20250203 9400 -61.17 20240326 3075 18.70 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
4 20250321 140729 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3635 35 2 0.97 735222692 205490 93.27 3565 3665 3525 4680 2520 3600 3577.90 5.90 0 19918 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 2000 -6.88 1.10 12 0.37 -528.00 3306.00 9400 20240326 -61.33 3075 20241210 18.21 4990 -27.15 20250226 3415 6.44 20250203 9400 -61.33 20240326 3075 18.21 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
5 20250321 130730 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 5 2 0.14 596542872 167238 75.91 3565 3650 3525 4680 2520 3600 3567.03 5.90 0 13986 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 1983 -6.83 1.09 12 0.30 -528.00 3306.00 9400 20240326 -61.65 3075 20241210 17.24 4990 -27.76 20250226 3415 5.56 20250203 9400 -61.65 20240326 3075 17.24 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
6 20250321 120730 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 5 2 0.14 525581552 147534 66.97 3565 3650 3525 4680 2520 3600 3562.44 5.90 0 12915 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 1983 -6.83 1.09 12 0.27 -528.00 3306.00 9400 20240326 -61.65 3075 20241210 17.24 4990 -27.76 20250226 3415 5.56 20250203 9400 -61.65 20240326 3075 17.24 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
7 20250321 110729 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3600 0 3 0.00 484802065 136224 61.83 3565 3650 3525 4680 2520 3600 3558.86 5.90 0 7220 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 1981 -6.82 1.09 12 0.25 -528.00 3306.00 9400 20240326 -61.70 3075 20241210 17.07 4990 -27.86 20250226 3415 5.42 20250203 9400 -61.70 20240326 3075 17.07 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
8 20250321 100731 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3557 -43 5 -1.19 380247515 106874 48.51 3565 3650 3525 4680 2520 3600 3557.90 5.90 0 -7327 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 1957 -6.74 1.08 12 0.19 -528.00 3306.00 9400 20240326 -62.16 3075 20241210 15.67 4990 -28.72 20250226 3415 4.16 20250203 9400 -62.16 20240326 3075 15.67 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
9 20250321 090734 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3565 -35 5 -0.97 92364660 25855 11.74 3565 3650 3550 4680 2520 3600 3572.41 5.90 0 -5475 3826 3712 3651 3537 3476 3682 3507 275 1080 500 2520 5 1 55018347 1961 -6.75 1.08 12 0.05 -528.00 3306.00 9400 20240326 -62.07 3075 20241210 15.93 4990 -28.56 20250226 3415 4.39 20250203 9400 -62.07 20240326 3075 15.93 20241210 1.33 N 092040 500 275 억 3245600 N N 2 N 00 N
10 20250320 161213 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3600 -50 5 -1.37 795056631 217252 83.68 3655 3765 3590 4745 2555 3650 3659.61 5.90 0 -78318 3786 3717 3651 3582 3516 3752 3617 275 1095 500 2550 5 1 55018347 1981 -6.82 1.09 12 0.39 -528.00 3306.00 9400 20240326 -61.70 3075 20241210 17.07 4990 -27.86 20250226 3415 5.42 20250203 9400 -61.70 20240326 3075 17.07 20241210 1.35 N 092040 500 275 억 3248455 N N 2 N 00 N
11 20250320 150728 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3610 -40 5 -1.10 768015936 209742 80.79 3655 3765 3595 4745 2555 3650 3661.72 5.90 0 -75822 3786 3717 3651 3582 3516 3752 3617 275 1095 500 2550 5 1 55018347 1986 -6.84 1.09 12 0.38 -528.00 3306.00 9400 20240326 -61.60 3075 20241210 17.40 4990 -27.66 20250226 3415 5.71 20250203 9400 -61.60 20240326 3075 17.40 20241210 1.35 N 092040 500 275 억 3248455 N N 0 N 00 N
12 20250320 140731 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3635 -15 5 -0.41 642197366 174861 67.35 3655 3765 3615 4745 2555 3650 3672.62 5.90 0 -68356 3786 3717 3651 3582 3516 3752 3617 275 1095 500 2550 5 1 55018347 2000 -6.88 1.10 12 0.32 -528.00 3306.00 9400 20240326 -61.33 3075 20241210 18.21 4990 -27.15 20250226 3415 6.44 20250203 9400 -61.33 20240326 3075 18.21 20241210 1.35 N 092040 500 275 억 3248455 N N 0 N 00 N