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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3695,-30,5,-0.81,659617487,178782,74.08,3675,3790,3605,4840,2610,3725,3689.51,6.64,0,-27881,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2033,-7.00,1.12,12,0.32,-528.00,3306.00,9400,20240326,-60.69,3075,20241210,20.16,4990,-25.95,20250226,3415,8.20,20250203,9400,-60.69,20240326,3075,20.16,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,150705,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3700,-25,5,-0.67,632803117,171528,71.07,3675,3790,3605,4840,2610,3725,3689.21,6.64,0,-26487,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2036,-7.01,1.12,12,0.31,-528.00,3306.00,9400,20240326,-60.64,3075,20241210,20.33,4990,-25.85,20250226,3415,8.35,20250203,9400,-60.64,20240326,3075,20.33,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,140702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3710,-15,5,-0.40,561155792,152140,63.04,3675,3790,3605,4840,2610,3725,3688.42,6.64,0,-23699,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2041,-7.03,1.12,12,0.28,-528.00,3306.00,9400,20240326,-60.53,3075,20241210,20.65,4990,-25.65,20250226,3415,8.64,20250203,9400,-60.53,20240326,3075,20.65,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,130704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3740,15,2,0.40,498352442,135238,56.03,3675,3790,3605,4840,2610,3725,3685.00,6.64,0,-21288,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2058,-7.08,1.13,12,0.25,-528.00,3306.00,9400,20240326,-60.21,3075,20241210,21.63,4990,-25.05,20250226,3415,9.52,20250203,9400,-60.21,20240326,3075,21.63,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,120704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3685,-40,5,-1.07,479533477,130170,53.93,3675,3790,3605,4840,2610,3725,3683.90,6.64,0,-22943,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2027,-6.98,1.11,12,0.24,-528.00,3306.00,9400,20240326,-60.80,3075,20241210,19.84,4990,-26.15,20250226,3415,7.91,20250203,9400,-60.80,20240326,3075,19.84,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,110703,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,10,2,0.27,417796072,113498,47.03,3675,3790,3605,4840,2610,3725,3681.09,6.64,0,-22968,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2055,-7.07,1.13,12,0.21,-528.00,3306.00,9400,20240326,-60.27,3075,20241210,21.46,4990,-25.15,20250226,3415,9.37,20250203,9400,-60.27,20240326,3075,21.46,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,100701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3755,30,2,0.81,352425107,95991,39.77,3675,3790,3605,4840,2610,3725,3671.44,6.64,0,-21996,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,2066,-7.11,1.14,12,0.17,-528.00,3306.00,9400,20240326,-60.05,3075,20241210,22.11,4990,-24.75,20250226,3415,9.96,20250203,9400,-60.05,20240326,3075,22.11,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250307,090705,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3630,-95,5,-2.55,116078960,31742,13.15,3675,3725,3630,4840,2610,3725,3656.95,6.64,0,-13237,3928,3826,3753,3651,3578,3790,3615,275,1115,500,2600,5,1,55018347,1997,-6.88,1.10,12,0.06,-528.00,3306.00,9400,20240326,-61.38,3075,20241210,18.05,4990,-27.25,20250226,3415,6.30,20250203,9400,-61.38,20240326,3075,18.05,20241210,1.41,N,092040,500,275 억,,3655697,N,N,10,N,00,N
20250306,160659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3725,25,2,0.68,900659044,240032,72.57,3740,3855,3680,4810,2590,3700,3752.26,6.69,0,-22911,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2049,-7.05,1.13,12,0.44,-528.00,3306.00,9400,20240326,-60.37,3075,20241210,21.14,4990,-25.35,20250226,3415,9.08,20250203,9400,-60.37,20240326,3075,21.14,20241210,1.41,N,092040,500,275 억,,3678580,N,N,10,N,00,N
20250306,150658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3722,22,2,0.59,835986240,222622,67.30,3740,3855,3680,4810,2590,3700,3755.18,6.69,0,-21145,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2048,-7.05,1.13,12,0.40,-528.00,3306.00,9400,20240326,-60.40,3075,20241210,21.04,4990,-25.41,20250226,3415,8.99,20250203,9400,-60.40,20240326,3075,21.04,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,140657,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3840,140,2,3.78,651765444,173685,52.51,3740,3855,3680,4810,2590,3700,3752.57,6.69,0,-3762,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2113,-7.27,1.16,12,0.32,-528.00,3306.00,9400,20240326,-59.15,3075,20241210,24.88,4990,-23.05,20250226,3415,12.45,20250203,9400,-59.15,20240326,3075,24.88,20241210,1.41,N,092040,500,275 억,,3678580,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 20250307 160701 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3695 -30 5 -0.81 659617487 178782 74.08 3675 3790 3605 4840 2610 3725 3689.51 6.64 0 -27881 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2033 -7.00 1.12 12 0.32 -528.00 3306.00 9400 20240326 -60.69 3075 20241210 20.16 4990 -25.95 20250226 3415 8.20 20250203 9400 -60.69 20240326 3075 20.16 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
3 20250307 150705 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3700 -25 5 -0.67 632803117 171528 71.07 3675 3790 3605 4840 2610 3725 3689.21 6.64 0 -26487 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2036 -7.01 1.12 12 0.31 -528.00 3306.00 9400 20240326 -60.64 3075 20241210 20.33 4990 -25.85 20250226 3415 8.35 20250203 9400 -60.64 20240326 3075 20.33 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
4 20250307 140702 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3710 -15 5 -0.40 561155792 152140 63.04 3675 3790 3605 4840 2610 3725 3688.42 6.64 0 -23699 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2041 -7.03 1.12 12 0.28 -528.00 3306.00 9400 20240326 -60.53 3075 20241210 20.65 4990 -25.65 20250226 3415 8.64 20250203 9400 -60.53 20240326 3075 20.65 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
5 20250307 130704 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3740 15 2 0.40 498352442 135238 56.03 3675 3790 3605 4840 2610 3725 3685.00 6.64 0 -21288 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2058 -7.08 1.13 12 0.25 -528.00 3306.00 9400 20240326 -60.21 3075 20241210 21.63 4990 -25.05 20250226 3415 9.52 20250203 9400 -60.21 20240326 3075 21.63 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
6 20250307 120704 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3685 -40 5 -1.07 479533477 130170 53.93 3675 3790 3605 4840 2610 3725 3683.90 6.64 0 -22943 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2027 -6.98 1.11 12 0.24 -528.00 3306.00 9400 20240326 -60.80 3075 20241210 19.84 4990 -26.15 20250226 3415 7.91 20250203 9400 -60.80 20240326 3075 19.84 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
7 20250307 110703 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3735 10 2 0.27 417796072 113498 47.03 3675 3790 3605 4840 2610 3725 3681.09 6.64 0 -22968 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2055 -7.07 1.13 12 0.21 -528.00 3306.00 9400 20240326 -60.27 3075 20241210 21.46 4990 -25.15 20250226 3415 9.37 20250203 9400 -60.27 20240326 3075 21.46 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
8 20250307 100701 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3755 30 2 0.81 352425107 95991 39.77 3675 3790 3605 4840 2610 3725 3671.44 6.64 0 -21996 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 2066 -7.11 1.14 12 0.17 -528.00 3306.00 9400 20240326 -60.05 3075 20241210 22.11 4990 -24.75 20250226 3415 9.96 20250203 9400 -60.05 20240326 3075 22.11 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
9 20250307 090705 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3630 -95 5 -2.55 116078960 31742 13.15 3675 3725 3630 4840 2610 3725 3656.95 6.64 0 -13237 3928 3826 3753 3651 3578 3790 3615 275 1115 500 2600 5 1 55018347 1997 -6.88 1.10 12 0.06 -528.00 3306.00 9400 20240326 -61.38 3075 20241210 18.05 4990 -27.25 20250226 3415 6.30 20250203 9400 -61.38 20240326 3075 18.05 20241210 1.41 N 092040 500 275 억 3655697 N N 10 N 00 N
10 20250306 160659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3725 25 2 0.68 900659044 240032 72.57 3740 3855 3680 4810 2590 3700 3752.26 6.69 0 -22911 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2049 -7.05 1.13 12 0.44 -528.00 3306.00 9400 20240326 -60.37 3075 20241210 21.14 4990 -25.35 20250226 3415 9.08 20250203 9400 -60.37 20240326 3075 21.14 20241210 1.41 N 092040 500 275 억 3678580 N N 10 N 00 N
11 20250306 150658 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3722 22 2 0.59 835986240 222622 67.30 3740 3855 3680 4810 2590 3700 3755.18 6.69 0 -21145 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2048 -7.05 1.13 12 0.40 -528.00 3306.00 9400 20240326 -60.40 3075 20241210 21.04 4990 -25.41 20250226 3415 8.99 20250203 9400 -60.40 20240326 3075 21.04 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
12 20250306 140657 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3840 140 2 3.78 651765444 173685 52.51 3740 3855 3680 4810 2590 3700 3752.57 6.69 0 -3762 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2113 -7.27 1.16 12 0.32 -528.00 3306.00 9400 20240326 -59.15 3075 20241210 24.88 4990 -23.05 20250226 3415 12.45 20250203 9400 -59.15 20240326 3075 24.88 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N