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
136480/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
20250321,160900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,5,2,0.16,2816072261,902474,212.04,3140,3175,3085,4020,2170,3095,3120.40,3.18,0,-96590,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3293,-26.96,1.14,12,0.85,-115.00,2716.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,150845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,-10,5,-0.32,2726350446,873462,205.22,3140,3175,3085,4020,2170,3095,3121.32,3.18,0,-95104,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3277,-26.83,1.14,12,0.82,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,140845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,0,3,0.00,2466473555,789372,185.46,3140,3175,3095,4020,2170,3095,3124.60,3.18,0,-95044,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3287,-26.91,1.14,12,0.74,-115.00,2716.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,130846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,5,2,0.16,2342098220,749212,176.03,3140,3175,3095,4020,2170,3095,3126.08,3.18,0,-95044,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3293,-26.96,1.14,12,0.71,-115.00,2716.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,120847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,10,2,0.32,2213500470,707764,166.29,3140,3175,3095,4020,2170,3095,3127.46,3.18,0,-94996,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3298,-27.00,1.14,12,0.67,-115.00,2716.00,3770,20240618,-17.64,2695,20241209,15.21,3180,-2.36,20250311,2775,11.89,20250102,3770,-17.64,20240618,2695,15.21,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,110846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,15,2,0.48,2087618385,667296,156.78,3140,3175,3095,4020,2170,3095,3128.47,3.18,0,-94600,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3303,-27.04,1.15,12,0.63,-115.00,2716.00,3770,20240618,-17.51,2695,20241209,15.40,3180,-2.20,20250311,2775,12.07,20250102,3770,-17.51,20240618,2695,15.40,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,100848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,15,2,0.48,1875538164,599086,140.76,3140,3175,3095,4020,2170,3095,3130.67,3.18,0,-94600,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3303,-27.04,1.15,12,0.56,-115.00,2716.00,3770,20240618,-17.51,2695,20241209,15.40,3180,-2.20,20250311,2775,12.07,20250102,3770,-17.51,20240618,2695,15.40,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250321,090852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,30,2,0.97,1183992623,376631,88.49,3140,3175,3120,4020,2170,3095,3143.64,3.18,0,-54880,3138,3116,3093,3071,3048,3127,3082,531,925,500,2220,5,1,106209702,3319,-27.17,1.15,12,0.35,-115.00,2716.00,3770,20240618,-17.11,2695,20241209,15.96,3180,-1.73,20250311,2775,12.61,20250102,3770,-17.11,20240618,2695,15.96,20241209,0.84,N,136480,500,531 억,,3373473,N,N,0,N,00,N
20250320,161328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,10,2,0.32,1308766917,423494,163.92,3080,3115,3070,4010,2160,3085,3090.38,3.14,0,39981,3125,3105,3090,3070,3055,3115,3080,531,925,500,2220,5,1,106209702,3287,-26.91,1.14,12,0.40,-115.00,2716.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.87,N,136480,500,531 억,,3333492,N,N,0,N,00,N
20250320,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,0,3,0.00,1264976747,409343,158.45,3080,3115,3070,4010,2160,3085,3090.26,3.14,0,33661,3125,3105,3090,3070,3055,3115,3080,531,925,500,2220,5,1,106209702,3277,-26.83,1.14,12,0.39,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.87,N,136480,500,531 억,,3333492,N,N,0,N,00,N
20250320,140848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,0,3,0.00,1164149937,376715,145.82,3080,3115,3070,4010,2160,3085,3090.27,3.14,0,27125,3125,3105,3090,3070,3055,3115,3080,531,925,500,2220,5,1,106209702,3277,-26.83,1.14,12,0.35,-115.00,2716.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.87,N,136480,500,531 억,,3333492,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 160900 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 5 2 0.16 2816072261 902474 212.04 3140 3175 3085 4020 2170 3095 3120.40 3.18 0 -96590 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3293 -26.96 1.14 12 0.85 -115.00 2716.00 3770 20240618 -17.77 2695 20241209 15.03 3180 -2.52 20250311 2775 11.71 20250102 3770 -17.77 20240618 2695 15.03 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
3 20250321 150845 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 -10 5 -0.32 2726350446 873462 205.22 3140 3175 3085 4020 2170 3095 3121.32 3.18 0 -95104 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3277 -26.83 1.14 12 0.82 -115.00 2716.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
4 20250321 140845 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 0 3 0.00 2466473555 789372 185.46 3140 3175 3095 4020 2170 3095 3124.60 3.18 0 -95044 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3287 -26.91 1.14 12 0.74 -115.00 2716.00 3770 20240618 -17.90 2695 20241209 14.84 3180 -2.67 20250311 2775 11.53 20250102 3770 -17.90 20240618 2695 14.84 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
5 20250321 130846 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 5 2 0.16 2342098220 749212 176.03 3140 3175 3095 4020 2170 3095 3126.08 3.18 0 -95044 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3293 -26.96 1.14 12 0.71 -115.00 2716.00 3770 20240618 -17.77 2695 20241209 15.03 3180 -2.52 20250311 2775 11.71 20250102 3770 -17.77 20240618 2695 15.03 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
6 20250321 120847 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 10 2 0.32 2213500470 707764 166.29 3140 3175 3095 4020 2170 3095 3127.46 3.18 0 -94996 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3298 -27.00 1.14 12 0.67 -115.00 2716.00 3770 20240618 -17.64 2695 20241209 15.21 3180 -2.36 20250311 2775 11.89 20250102 3770 -17.64 20240618 2695 15.21 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
7 20250321 110846 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 15 2 0.48 2087618385 667296 156.78 3140 3175 3095 4020 2170 3095 3128.47 3.18 0 -94600 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3303 -27.04 1.15 12 0.63 -115.00 2716.00 3770 20240618 -17.51 2695 20241209 15.40 3180 -2.20 20250311 2775 12.07 20250102 3770 -17.51 20240618 2695 15.40 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
8 20250321 100848 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 15 2 0.48 1875538164 599086 140.76 3140 3175 3095 4020 2170 3095 3130.67 3.18 0 -94600 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3303 -27.04 1.15 12 0.56 -115.00 2716.00 3770 20240618 -17.51 2695 20241209 15.40 3180 -2.20 20250311 2775 12.07 20250102 3770 -17.51 20240618 2695 15.40 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
9 20250321 090852 57 100.00 KOSDAQ 음식료·담배 N N N N N 3125 30 2 0.97 1183992623 376631 88.49 3140 3175 3120 4020 2170 3095 3143.64 3.18 0 -54880 3138 3116 3093 3071 3048 3127 3082 531 925 500 2220 5 1 106209702 3319 -27.17 1.15 12 0.35 -115.00 2716.00 3770 20240618 -17.11 2695 20241209 15.96 3180 -1.73 20250311 2775 12.61 20250102 3770 -17.11 20240618 2695 15.96 20241209 0.84 N 136480 500 531 억 3373473 N N 0 N 00 N
10 20250320 161328 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 10 2 0.32 1308766917 423494 163.92 3080 3115 3070 4010 2160 3085 3090.38 3.14 0 39981 3125 3105 3090 3070 3055 3115 3080 531 925 500 2220 5 1 106209702 3287 -26.91 1.14 12 0.40 -115.00 2716.00 3770 20240618 -17.90 2695 20241209 14.84 3180 -2.67 20250311 2775 11.53 20250102 3770 -17.90 20240618 2695 14.84 20241209 0.87 N 136480 500 531 억 3333492 N N 0 N 00 N
11 20250320 150844 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 0 3 0.00 1264976747 409343 158.45 3080 3115 3070 4010 2160 3085 3090.26 3.14 0 33661 3125 3105 3090 3070 3055 3115 3080 531 925 500 2220 5 1 106209702 3277 -26.83 1.14 12 0.39 -115.00 2716.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.87 N 136480 500 531 억 3333492 N N 0 N 00 N
12 20250320 140848 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 0 3 0.00 1164149937 376715 145.82 3080 3115 3070 4010 2160 3085 3090.27 3.14 0 27125 3125 3105 3090 3070 3055 3115 3080 531 925 500 2220 5 1 106209702 3277 -26.83 1.14 12 0.35 -115.00 2716.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.87 N 136480 500 531 억 3333492 N N 0 N 00 N