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
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
20250307,160812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,10,2,0.33,1702769726,559453,96.20,3020,3070,3010,3925,2115,3020,3043.67,3.12,0,21286,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3218,24.63,1.05,12,0.53,123.00,2898.00,3770,20240618,-19.63,2695,20241209,12.43,3155,-3.96,20250304,2775,9.19,20250102,3770,-19.63,20240618,2695,12.43,20241209,0.88,N,136480,500,531 억,,3315383,N,N,254,N,00,N
20250307,150816,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,10,2,0.33,1645220969,540440,92.93,3020,3070,3010,3925,2115,3020,3044.23,3.12,0,15716,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3218,24.63,1.05,12,0.51,123.00,2898.00,3770,20240618,-19.63,2695,20241209,12.43,3155,-3.96,20250304,2775,9.19,20250102,3770,-19.63,20240618,2695,12.43,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250307,140814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,5,2,0.17,1424566872,467452,80.38,3020,3070,3010,3925,2115,3020,3047.52,3.12,0,18864,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3213,24.59,1.04,12,0.44,123.00,2898.00,3770,20240618,-19.76,2695,20241209,12.24,3155,-4.12,20250304,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250307,130815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,30,2,0.99,1273368796,417678,71.82,3020,3070,3010,3925,2115,3020,3048.69,3.12,0,23429,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3239,24.80,1.05,12,0.39,123.00,2898.00,3770,20240618,-19.10,2695,20241209,13.17,3155,-3.33,20250304,2775,9.91,20250102,3770,-19.10,20240618,2695,13.17,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250307,120815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,20,2,0.66,1173361146,384831,66.17,3020,3070,3010,3925,2115,3020,3049.04,3.12,0,20788,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3229,24.72,1.05,12,0.36,123.00,2898.00,3770,20240618,-19.36,2695,20241209,12.80,3155,-3.65,20250304,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250307,110814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,30,2,0.99,1073538212,352033,60.53,3020,3070,3010,3925,2115,3020,3049.55,3.12,0,8624,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3239,24.80,1.05,12,0.33,123.00,2898.00,3770,20240618,-19.10,2695,20241209,13.17,3155,-3.33,20250304,2775,9.91,20250102,3770,-19.10,20240618,2695,13.17,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250307,100811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,40,2,1.32,830659327,272470,46.85,3020,3070,3010,3925,2115,3020,3048.64,3.12,0,17730,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3250,24.88,1.06,12,0.26,123.00,2898.00,3770,20240618,-18.83,2695,20241209,13.54,3155,-3.01,20250304,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250307,090817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,25,2,0.83,143977005,47471,8.16,3020,3050,3010,3925,2115,3020,3032.97,3.12,0,12500,3073,3046,3003,2976,2933,3060,2990,531,905,500,2170,5,1,106209702,3234,24.76,1.05,12,0.04,123.00,2898.00,3770,20240618,-19.23,2695,20241209,12.99,3155,-3.49,20250304,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.88,N,136480,500,531 억,,3315383,N,N,0,N,00,N
20250306,160810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,30,2,1.00,1741183005,578224,76.33,2970,3030,2960,3885,2095,2990,3011.26,2.98,0,137138,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3208,24.55,1.04,12,0.54,123.00,2898.00,3770,20240618,-19.89,2695,20241209,12.06,3155,-4.28,20250304,2775,8.83,20250102,3770,-19.89,20240618,2695,12.06,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,150809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,25,2,0.84,1644305555,546134,72.09,2970,3030,2960,3885,2095,2990,3010.81,2.98,0,128888,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3202,24.51,1.04,12,0.51,123.00,2898.00,3770,20240618,-20.03,2695,20241209,11.87,3155,-4.44,20250304,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,N,00,N
20250306,140808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,25,2,0.84,1477845632,490952,64.81,2970,3030,2960,3885,2095,2990,3010.17,2.98,0,112444,3053,3021,2988,2956,2923,3037,2972,531,895,500,2150,5,1,106209702,3202,24.51,1.04,12,0.46,123.00,2898.00,3770,20240618,-20.03,2695,20241209,11.87,3155,-4.44,20250304,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.77,N,136480,500,531 억,,3169507,N,N,149,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 160812 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 10 2 0.33 1702769726 559453 96.20 3020 3070 3010 3925 2115 3020 3043.67 3.12 0 21286 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3218 24.63 1.05 12 0.53 123.00 2898.00 3770 20240618 -19.63 2695 20241209 12.43 3155 -3.96 20250304 2775 9.19 20250102 3770 -19.63 20240618 2695 12.43 20241209 0.88 N 136480 500 531 억 3315383 N N 254 N 00 N
3 20250307 150816 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 10 2 0.33 1645220969 540440 92.93 3020 3070 3010 3925 2115 3020 3044.23 3.12 0 15716 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3218 24.63 1.05 12 0.51 123.00 2898.00 3770 20240618 -19.63 2695 20241209 12.43 3155 -3.96 20250304 2775 9.19 20250102 3770 -19.63 20240618 2695 12.43 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
4 20250307 140814 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 5 2 0.17 1424566872 467452 80.38 3020 3070 3010 3925 2115 3020 3047.52 3.12 0 18864 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3213 24.59 1.04 12 0.44 123.00 2898.00 3770 20240618 -19.76 2695 20241209 12.24 3155 -4.12 20250304 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
5 20250307 130815 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 30 2 0.99 1273368796 417678 71.82 3020 3070 3010 3925 2115 3020 3048.69 3.12 0 23429 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3239 24.80 1.05 12 0.39 123.00 2898.00 3770 20240618 -19.10 2695 20241209 13.17 3155 -3.33 20250304 2775 9.91 20250102 3770 -19.10 20240618 2695 13.17 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
6 20250307 120815 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 20 2 0.66 1173361146 384831 66.17 3020 3070 3010 3925 2115 3020 3049.04 3.12 0 20788 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3229 24.72 1.05 12 0.36 123.00 2898.00 3770 20240618 -19.36 2695 20241209 12.80 3155 -3.65 20250304 2775 9.55 20250102 3770 -19.36 20240618 2695 12.80 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
7 20250307 110814 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 30 2 0.99 1073538212 352033 60.53 3020 3070 3010 3925 2115 3020 3049.55 3.12 0 8624 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3239 24.80 1.05 12 0.33 123.00 2898.00 3770 20240618 -19.10 2695 20241209 13.17 3155 -3.33 20250304 2775 9.91 20250102 3770 -19.10 20240618 2695 13.17 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
8 20250307 100811 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 40 2 1.32 830659327 272470 46.85 3020 3070 3010 3925 2115 3020 3048.64 3.12 0 17730 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3250 24.88 1.06 12 0.26 123.00 2898.00 3770 20240618 -18.83 2695 20241209 13.54 3155 -3.01 20250304 2775 10.27 20250102 3770 -18.83 20240618 2695 13.54 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
9 20250307 090817 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 25 2 0.83 143977005 47471 8.16 3020 3050 3010 3925 2115 3020 3032.97 3.12 0 12500 3073 3046 3003 2976 2933 3060 2990 531 905 500 2170 5 1 106209702 3234 24.76 1.05 12 0.04 123.00 2898.00 3770 20240618 -19.23 2695 20241209 12.99 3155 -3.49 20250304 2775 9.73 20250102 3770 -19.23 20240618 2695 12.99 20241209 0.88 N 136480 500 531 억 3315383 N N 0 N 00 N
10 20250306 160810 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 30 2 1.00 1741183005 578224 76.33 2970 3030 2960 3885 2095 2990 3011.26 2.98 0 137138 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3208 24.55 1.04 12 0.54 123.00 2898.00 3770 20240618 -19.89 2695 20241209 12.06 3155 -4.28 20250304 2775 8.83 20250102 3770 -19.89 20240618 2695 12.06 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
11 20250306 150809 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 25 2 0.84 1644305555 546134 72.09 2970 3030 2960 3885 2095 2990 3010.81 2.98 0 128888 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3202 24.51 1.04 12 0.51 123.00 2898.00 3770 20240618 -20.03 2695 20241209 11.87 3155 -4.44 20250304 2775 8.65 20250102 3770 -20.03 20240618 2695 11.87 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N
12 20250306 140808 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 25 2 0.84 1477845632 490952 64.81 2970 3030 2960 3885 2095 2990 3010.17 2.98 0 112444 3053 3021 2988 2956 2923 3037 2972 531 895 500 2150 5 1 106209702 3202 24.51 1.04 12 0.46 123.00 2898.00 3770 20240618 -20.03 2695 20241209 11.87 3155 -4.44 20250304 2775 8.65 20250102 3770 -20.03 20240618 2695 11.87 20241209 0.77 N 136480 500 531 억 3169507 N N 149 N 00 N