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
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
20250307,161150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1932,-3,5,-0.16,8963615,4664,49.00,1937,1937,1908,2515,1355,1935,1921.87,0.29,0,-1016,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,547,-4.94,0.71,12,0.02,-391.00,2707.00,3580,20240313,-46.03,1454,20240806,32.87,2190,-11.78,20250206,1801,7.27,20250102,5820,-66.80,20240307,1454,32.87,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,151154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1931,-4,5,-0.21,7538425,3926,41.25,1937,1937,1908,2515,1355,1935,1920.13,0.29,0,-624,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,547,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.06,1454,20240806,32.81,2190,-11.83,20250206,1801,7.22,20250102,5820,-66.82,20240307,1454,32.81,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,141150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1925,-10,5,-0.52,4756302,2477,26.02,1937,1937,1908,2515,1355,1935,1920.19,0.29,0,-552,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,545,-4.92,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.23,1454,20240806,32.39,2190,-12.10,20250206,1801,6.89,20250102,5820,-66.92,20240307,1454,32.39,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,131153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1918,-17,5,-0.88,3469548,1808,19.00,1937,1937,1908,2515,1355,1935,1919.00,0.29,0,-550,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,543,-4.91,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.42,1454,20240806,31.91,2190,-12.42,20250206,1801,6.50,20250102,5820,-67.04,20240307,1454,31.91,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,121152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1934,-1,5,-0.05,1923848,1002,10.53,1937,1937,1908,2515,1355,1935,1920.01,0.29,0,-700,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.00,-391.00,2707.00,3580,20240313,-45.98,1454,20240806,33.01,2190,-11.69,20250206,1801,7.38,20250102,5820,-66.77,20240307,1454,33.01,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,111150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1934,-1,5,-0.05,1887116,983,10.33,1937,1937,1908,2515,1355,1935,1919.75,0.29,0,-706,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.00,-391.00,2707.00,3580,20240313,-45.98,1454,20240806,33.01,2190,-11.69,20250206,1801,7.38,20250102,5820,-66.77,20240307,1454,33.01,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,101147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1934,-1,5,-0.05,843548,440,4.62,1937,1937,1908,2515,1355,1935,1917.15,0.29,0,-202,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.00,-391.00,2707.00,3580,20240313,-45.98,1454,20240806,33.01,2190,-11.69,20250206,1801,7.38,20250102,5820,-66.77,20240307,1454,33.01,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250307,091154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1937,2,2,0.10,195027,102,1.07,1937,1937,1908,2515,1355,1935,1912.03,0.29,0,0,1980,1957,1937,1914,1894,1947,1904,28,580,100,1390,1,1,28310000,548,-4.95,0.72,12,0.00,-391.00,2707.00,3580,20240313,-45.89,1454,20240806,33.22,2190,-11.55,20250206,1801,7.55,20250102,5820,-66.72,20240307,1454,33.22,20240806,2.84,N,377220,100,28 억,,80869,N,N,0,N,00,N
20250306,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1935,2,2,0.10,18361770,9518,309.43,1936,1960,1917,2510,1354,1933,1929.16,0.27,0,-2612,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,548,-4.95,0.71,12,0.03,-391.00,2707.00,3580,20240313,-45.95,1454,20240806,33.08,2190,-11.64,20250206,1801,7.44,20250102,5820,-66.75,20240307,1454,33.08,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,151143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,0,3,0.00,15451575,8012,260.47,1936,1960,1917,2510,1354,1933,1928.55,0.27,0,-2223,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,547,-4.94,0.71,12,0.03,-391.00,2707.00,3580,20240313,-46.01,1454,20240806,32.94,2190,-11.74,20250206,1801,7.33,20250102,5820,-66.79,20240307,1454,32.94,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,141143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1930,-3,5,-0.16,7827266,4052,131.73,1936,1960,1921,2510,1354,1933,1931.70,0.27,0,-904,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,546,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.09,1454,20240806,32.74,2190,-11.87,20250206,1801,7.16,20250102,5820,-66.84,20240307,1454,32.74,20240806,2.84,N,377220,100,28 억,,75486,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 161150 57 100.00 KOSDAQ 음식료·담배 N N N N N 1932 -3 5 -0.16 8963615 4664 49.00 1937 1937 1908 2515 1355 1935 1921.87 0.29 0 -1016 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 547 -4.94 0.71 12 0.02 -391.00 2707.00 3580 20240313 -46.03 1454 20240806 32.87 2190 -11.78 20250206 1801 7.27 20250102 5820 -66.80 20240307 1454 32.87 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
3 20250307 151154 57 100.00 KOSDAQ 음식료·담배 N N N N N 1931 -4 5 -0.21 7538425 3926 41.25 1937 1937 1908 2515 1355 1935 1920.13 0.29 0 -624 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 547 -4.94 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.06 1454 20240806 32.81 2190 -11.83 20250206 1801 7.22 20250102 5820 -66.82 20240307 1454 32.81 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
4 20250307 141150 57 100.00 KOSDAQ 음식료·담배 N N N N N 1925 -10 5 -0.52 4756302 2477 26.02 1937 1937 1908 2515 1355 1935 1920.19 0.29 0 -552 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 545 -4.92 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.23 1454 20240806 32.39 2190 -12.10 20250206 1801 6.89 20250102 5820 -66.92 20240307 1454 32.39 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
5 20250307 131153 57 100.00 KOSDAQ 음식료·담배 N N N N N 1918 -17 5 -0.88 3469548 1808 19.00 1937 1937 1908 2515 1355 1935 1919.00 0.29 0 -550 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 543 -4.91 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.42 1454 20240806 31.91 2190 -12.42 20250206 1801 6.50 20250102 5820 -67.04 20240307 1454 31.91 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
6 20250307 121152 57 100.00 KOSDAQ 음식료·담배 N N N N N 1934 -1 5 -0.05 1923848 1002 10.53 1937 1937 1908 2515 1355 1935 1920.01 0.29 0 -700 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 548 -4.95 0.71 12 0.00 -391.00 2707.00 3580 20240313 -45.98 1454 20240806 33.01 2190 -11.69 20250206 1801 7.38 20250102 5820 -66.77 20240307 1454 33.01 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
7 20250307 111150 57 100.00 KOSDAQ 음식료·담배 N N N N N 1934 -1 5 -0.05 1887116 983 10.33 1937 1937 1908 2515 1355 1935 1919.75 0.29 0 -706 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 548 -4.95 0.71 12 0.00 -391.00 2707.00 3580 20240313 -45.98 1454 20240806 33.01 2190 -11.69 20250206 1801 7.38 20250102 5820 -66.77 20240307 1454 33.01 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
8 20250307 101147 57 100.00 KOSDAQ 음식료·담배 N N N N N 1934 -1 5 -0.05 843548 440 4.62 1937 1937 1908 2515 1355 1935 1917.15 0.29 0 -202 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 548 -4.95 0.71 12 0.00 -391.00 2707.00 3580 20240313 -45.98 1454 20240806 33.01 2190 -11.69 20250206 1801 7.38 20250102 5820 -66.77 20240307 1454 33.01 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
9 20250307 091154 57 100.00 KOSDAQ 음식료·담배 N N N N N 1937 2 2 0.10 195027 102 1.07 1937 1937 1908 2515 1355 1935 1912.03 0.29 0 0 1980 1957 1937 1914 1894 1947 1904 28 580 100 1390 1 1 28310000 548 -4.95 0.72 12 0.00 -391.00 2707.00 3580 20240313 -45.89 1454 20240806 33.22 2190 -11.55 20250206 1801 7.55 20250102 5820 -66.72 20240307 1454 33.22 20240806 2.84 N 377220 100 28 억 80869 N N 0 N 00 N
10 20250306 161142 57 100.00 KOSDAQ 음식료·담배 N N N N N 1935 2 2 0.10 18361770 9518 309.43 1936 1960 1917 2510 1354 1933 1929.16 0.27 0 -2612 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 548 -4.95 0.71 12 0.03 -391.00 2707.00 3580 20240313 -45.95 1454 20240806 33.08 2190 -11.64 20250206 1801 7.44 20250102 5820 -66.75 20240307 1454 33.08 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
11 20250306 151143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1933 0 3 0.00 15451575 8012 260.47 1936 1960 1917 2510 1354 1933 1928.55 0.27 0 -2223 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 547 -4.94 0.71 12 0.03 -391.00 2707.00 3580 20240313 -46.01 1454 20240806 32.94 2190 -11.74 20250206 1801 7.33 20250102 5820 -66.79 20240307 1454 32.94 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
12 20250306 141143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1930 -3 5 -0.16 7827266 4052 131.73 1936 1960 1921 2510 1354 1933 1931.70 0.27 0 -904 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 546 -4.94 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.09 1454 20240806 32.74 2190 -11.87 20250206 1801 7.16 20250102 5820 -66.84 20240307 1454 32.74 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N