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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027710/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
20250312,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1251,9,2,0.72,680596642,544015,26.22,1241,1290,1219,1614,870,1242,1251.06,0.93,0,65503,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1394,13.90,0.65,12,0.49,90.00,1910.00,1757,20240617,-28.80,1002,20241210,24.85,1323,-5.44,20250311,1138,9.93,20250102,1757,-28.80,20240617,1002,24.85,20241210,0.96,N,027710,500,575 억,,1031752,N,N,300,N,00,N
20250312,150355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1249,7,2,0.56,655853364,524194,25.27,1241,1290,1219,1614,870,1242,1251.17,0.93,0,64076,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1392,13.88,0.65,12,0.47,90.00,1910.00,1757,20240617,-28.91,1002,20241210,24.65,1323,-5.59,20250311,1138,9.75,20250102,1757,-28.91,20240617,1002,24.65,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,140355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1245,3,2,0.24,605165839,483447,23.30,1241,1290,1219,1614,870,1242,1251.77,0.93,0,60320,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1387,13.83,0.65,12,0.43,90.00,1910.00,1757,20240617,-29.14,1002,20241210,24.25,1323,-5.90,20250311,1138,9.40,20250102,1757,-29.14,20240617,1002,24.25,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,130355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1244,2,2,0.16,575051303,459268,22.14,1241,1290,1219,1614,870,1242,1252.10,0.93,0,63557,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1386,13.82,0.65,12,0.41,90.00,1910.00,1757,20240617,-29.20,1002,20241210,24.15,1323,-5.97,20250311,1138,9.31,20250102,1757,-29.20,20240617,1002,24.15,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,120355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1252,10,2,0.81,525236131,419234,20.21,1241,1290,1219,1614,870,1242,1252.85,0.93,0,57856,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1395,13.91,0.66,12,0.38,90.00,1910.00,1757,20240617,-28.74,1002,20241210,24.95,1323,-5.37,20250311,1138,10.02,20250102,1757,-28.74,20240617,1002,24.95,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,110353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1252,10,2,0.81,473575375,377890,18.22,1241,1290,1219,1614,870,1242,1253.21,0.93,0,44714,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1395,13.91,0.66,12,0.34,90.00,1910.00,1757,20240617,-28.74,1002,20241210,24.95,1323,-5.37,20250311,1138,10.02,20250102,1757,-28.74,20240617,1002,24.95,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,100355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1250,8,2,0.64,389362000,310420,14.96,1241,1290,1219,1614,870,1242,1254.31,0.93,0,33115,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1393,13.89,0.65,12,0.28,90.00,1910.00,1757,20240617,-28.86,1002,20241210,24.75,1323,-5.52,20250311,1138,9.84,20250102,1757,-28.86,20240617,1002,24.75,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,090356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1246,4,2,0.32,23776130,19082,0.92,1241,1253,1241,1614,870,1242,1246.00,0.93,0,3282,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1388,13.84,0.65,12,0.02,90.00,1910.00,1757,20240617,-29.08,1002,20241210,24.35,1323,-5.82,20250311,1138,9.49,20250102,1757,-29.08,20240617,1002,24.35,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250311,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1242,-10,5,-0.80,2631499276,2065680,243.34,1251,1323,1241,1627,877,1252,1273.96,1.03,0,-107229,1322,1286,1269,1233,1216,1278,1225,575,375,500,920,1,1,111416600,1384,13.80,0.65,12,1.85,90.00,1910.00,1757,20240617,-29.31,1002,20241210,23.95,1323,-6.12,20250311,1138,9.14,20250102,1757,-29.31,20240617,1002,23.95,20241210,0.94,N,027710,500,575 억,,1143037,N,N,22,N,00,N
20250311,150353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1249,-3,5,-0.24,2549255244,1999612,235.56,1251,1323,1242,1627,877,1252,1274.90,1.03,0,-103892,1322,1286,1269,1233,1216,1278,1225,575,375,500,920,1,1,111416600,1392,13.88,0.65,12,1.79,90.00,1910.00,1757,20240617,-28.91,1002,20241210,24.65,1323,-5.59,20250311,1138,9.75,20250102,1757,-28.91,20240617,1002,24.65,20241210,0.94,N,027710,500,575 억,,1143037,N,N,165,N,00,N
20250311,140353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1257,5,2,0.40,2435733667,1908880,224.87,1251,1323,1242,1627,877,1252,1276.02,1.03,0,-92015,1322,1286,1269,1233,1216,1278,1225,575,375,500,920,1,1,111416600,1401,13.97,0.66,12,1.71,90.00,1910.00,1757,20240617,-28.46,1002,20241210,25.45,1323,-4.99,20250311,1138,10.46,20250102,1757,-28.46,20240617,1002,25.45,20241210,0.94,N,027710,500,575 억,,1143037,N,N,165,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 20250312 160355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1251 9 2 0.72 680596642 544015 26.22 1241 1290 1219 1614 870 1242 1251.06 0.93 0 65503 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1394 13.90 0.65 12 0.49 90.00 1910.00 1757 20240617 -28.80 1002 20241210 24.85 1323 -5.44 20250311 1138 9.93 20250102 1757 -28.80 20240617 1002 24.85 20241210 0.96 N 027710 500 575 억 1031752 N N 300 N 00 N
3 20250312 150355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1249 7 2 0.56 655853364 524194 25.27 1241 1290 1219 1614 870 1242 1251.17 0.93 0 64076 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1392 13.88 0.65 12 0.47 90.00 1910.00 1757 20240617 -28.91 1002 20241210 24.65 1323 -5.59 20250311 1138 9.75 20250102 1757 -28.91 20240617 1002 24.65 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
4 20250312 140355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1245 3 2 0.24 605165839 483447 23.30 1241 1290 1219 1614 870 1242 1251.77 0.93 0 60320 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1387 13.83 0.65 12 0.43 90.00 1910.00 1757 20240617 -29.14 1002 20241210 24.25 1323 -5.90 20250311 1138 9.40 20250102 1757 -29.14 20240617 1002 24.25 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
5 20250312 130355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1244 2 2 0.16 575051303 459268 22.14 1241 1290 1219 1614 870 1242 1252.10 0.93 0 63557 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1386 13.82 0.65 12 0.41 90.00 1910.00 1757 20240617 -29.20 1002 20241210 24.15 1323 -5.97 20250311 1138 9.31 20250102 1757 -29.20 20240617 1002 24.15 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
6 20250312 120355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1252 10 2 0.81 525236131 419234 20.21 1241 1290 1219 1614 870 1242 1252.85 0.93 0 57856 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1395 13.91 0.66 12 0.38 90.00 1910.00 1757 20240617 -28.74 1002 20241210 24.95 1323 -5.37 20250311 1138 10.02 20250102 1757 -28.74 20240617 1002 24.95 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
7 20250312 110353 57 100.00 KOSDAQ 음식료·담배 N N N N N 1252 10 2 0.81 473575375 377890 18.22 1241 1290 1219 1614 870 1242 1253.21 0.93 0 44714 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1395 13.91 0.66 12 0.34 90.00 1910.00 1757 20240617 -28.74 1002 20241210 24.95 1323 -5.37 20250311 1138 10.02 20250102 1757 -28.74 20240617 1002 24.95 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
8 20250312 100355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1250 8 2 0.64 389362000 310420 14.96 1241 1290 1219 1614 870 1242 1254.31 0.93 0 33115 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1393 13.89 0.65 12 0.28 90.00 1910.00 1757 20240617 -28.86 1002 20241210 24.75 1323 -5.52 20250311 1138 9.84 20250102 1757 -28.86 20240617 1002 24.75 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
9 20250312 090356 57 100.00 KOSDAQ 음식료·담배 N N N N N 1246 4 2 0.32 23776130 19082 0.92 1241 1253 1241 1614 870 1242 1246.00 0.93 0 3282 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1388 13.84 0.65 12 0.02 90.00 1910.00 1757 20240617 -29.08 1002 20241210 24.35 1323 -5.82 20250311 1138 9.49 20250102 1757 -29.08 20240617 1002 24.35 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
10 20250311 160351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1242 -10 5 -0.80 2631499276 2065680 243.34 1251 1323 1241 1627 877 1252 1273.96 1.03 0 -107229 1322 1286 1269 1233 1216 1278 1225 575 375 500 920 1 1 111416600 1384 13.80 0.65 12 1.85 90.00 1910.00 1757 20240617 -29.31 1002 20241210 23.95 1323 -6.12 20250311 1138 9.14 20250102 1757 -29.31 20240617 1002 23.95 20241210 0.94 N 027710 500 575 억 1143037 N N 22 N 00 N
11 20250311 150353 57 100.00 KOSDAQ 음식료·담배 N N N N N 1249 -3 5 -0.24 2549255244 1999612 235.56 1251 1323 1242 1627 877 1252 1274.90 1.03 0 -103892 1322 1286 1269 1233 1216 1278 1225 575 375 500 920 1 1 111416600 1392 13.88 0.65 12 1.79 90.00 1910.00 1757 20240617 -28.91 1002 20241210 24.65 1323 -5.59 20250311 1138 9.75 20250102 1757 -28.91 20240617 1002 24.65 20241210 0.94 N 027710 500 575 억 1143037 N N 165 N 00 N
12 20250311 140353 57 100.00 KOSDAQ 음식료·담배 N N N N N 1257 5 2 0.40 2435733667 1908880 224.87 1251 1323 1242 1627 877 1252 1276.02 1.03 0 -92015 1322 1286 1269 1233 1216 1278 1225 575 375 500 920 1 1 111416600 1401 13.97 0.66 12 1.71 90.00 1910.00 1757 20240617 -28.46 1002 20241210 25.45 1323 -4.99 20250311 1138 10.46 20250102 1757 -28.46 20240617 1002 25.45 20241210 0.94 N 027710 500 575 억 1143037 N N 165 N 00 N