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
270870/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
20250312,161037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,110,2,2.01,40747330,7296,32.57,5550,5660,5500,7120,3840,5480,5583.55,1.55,0,1170,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,514,11.16,0.49,12,0.08,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,151038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5600,120,2,2.19,32711620,5854,26.13,5550,5660,5500,7120,3840,5480,5587.91,1.55,0,1209,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,515,11.18,0.49,12,0.06,501.00,11390.00,12660,20240822,-55.77,5290,20250113,5.86,6520,-14.11,20250219,5290,5.86,20250113,12660,-55.77,20240822,5290,5.86,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,141036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5640,160,2,2.92,23186610,4143,18.49,5550,5660,5500,7120,3840,5480,5596.57,1.55,0,490,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,519,11.26,0.50,12,0.05,501.00,11390.00,12660,20240822,-55.45,5290,20250113,6.62,6520,-13.50,20250219,5290,6.62,20250113,12660,-55.45,20240822,5290,6.62,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,131037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5630,150,2,2.74,22871610,4087,18.24,5550,5660,5500,7120,3840,5480,5596.19,1.55,0,480,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,518,11.24,0.49,12,0.04,501.00,11390.00,12660,20240822,-55.53,5290,20250113,6.43,6520,-13.65,20250219,5290,6.43,20250113,12660,-55.53,20240822,5290,6.43,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,121039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5640,160,2,2.92,18973560,3391,15.14,5550,5660,5500,7120,3840,5480,5595.27,1.55,0,-9,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,519,11.26,0.50,12,0.04,501.00,11390.00,12660,20240822,-55.45,5290,20250113,6.62,6520,-13.50,20250219,5290,6.62,20250113,12660,-55.45,20240822,5290,6.62,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,111032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5650,170,2,3.10,13718610,2460,10.98,5550,5650,5500,7120,3840,5480,5576.67,1.55,0,369,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,520,11.28,0.50,12,0.03,501.00,11390.00,12660,20240822,-55.37,5290,20250113,6.81,6520,-13.34,20250219,5290,6.81,20250113,12660,-55.37,20240822,5290,6.81,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,101034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,110,2,2.01,10554550,1897,8.47,5550,5610,5500,7120,3840,5480,5563.81,1.55,0,273,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,514,11.16,0.49,12,0.02,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,091041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5540,60,2,1.09,327940,59,0.26,5550,5600,5500,7120,3840,5480,5558.31,1.55,0,-7,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,510,11.06,0.49,12,0.00,501.00,11390.00,12660,20240822,-56.24,5290,20250113,4.73,6520,-15.03,20250219,5290,4.73,20250113,12660,-56.24,20240822,5290,4.73,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250311,161029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5480,-70,5,-1.26,122658200,22369,202.42,5440,5660,5420,7210,3890,5550,5483.49,1.55,0,-191,5750,5650,5560,5460,5370,5700,5510,46,1660,500,3770,10,1,9200224,504,10.94,0.48,12,0.24,501.00,11390.00,12660,20240822,-56.71,5290,20250113,3.59,6520,-15.95,20250219,5290,3.59,20250113,12660,-56.71,20240822,5290,3.59,20250113,1.15,N,270870,500,46 억,,142955,N,N,0,N,00,N
20250311,151032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5550,0,3,0.00,117911230,21504,194.59,5440,5660,5420,7210,3890,5550,5483.22,1.55,0,-239,5750,5650,5560,5460,5370,5700,5510,46,1660,500,3770,10,1,9200224,511,11.08,0.49,12,0.23,501.00,11390.00,12660,20240822,-56.16,5290,20250113,4.91,6520,-14.88,20250219,5290,4.91,20250113,12660,-56.16,20240822,5290,4.91,20250113,1.15,N,270870,500,46 억,,142955,N,N,0,N,00,N
20250311,141035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5660,110,2,1.98,109126740,19925,180.30,5440,5660,5420,7210,3890,5550,5476.88,1.55,0,45,5750,5650,5560,5460,5370,5700,5510,46,1660,500,3770,10,1,9200224,521,11.30,0.50,12,0.22,501.00,11390.00,12660,20240822,-55.29,5290,20250113,6.99,6520,-13.19,20250219,5290,6.99,20250113,12660,-55.29,20240822,5290,6.99,20250113,1.15,N,270870,500,46 억,,142955,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 20250312 161037 57 100.00 KOSDAQ 음식료·담배 N N N N N 5590 110 2 2.01 40747330 7296 32.57 5550 5660 5500 7120 3840 5480 5583.55 1.55 0 1170 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 514 11.16 0.49 12 0.08 501.00 11390.00 12660 20240822 -55.85 5290 20250113 5.67 6520 -14.26 20250219 5290 5.67 20250113 12660 -55.85 20240822 5290 5.67 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
3 20250312 151038 57 100.00 KOSDAQ 음식료·담배 N N N N N 5600 120 2 2.19 32711620 5854 26.13 5550 5660 5500 7120 3840 5480 5587.91 1.55 0 1209 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 515 11.18 0.49 12 0.06 501.00 11390.00 12660 20240822 -55.77 5290 20250113 5.86 6520 -14.11 20250219 5290 5.86 20250113 12660 -55.77 20240822 5290 5.86 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
4 20250312 141036 57 100.00 KOSDAQ 음식료·담배 N N N N N 5640 160 2 2.92 23186610 4143 18.49 5550 5660 5500 7120 3840 5480 5596.57 1.55 0 490 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 519 11.26 0.50 12 0.05 501.00 11390.00 12660 20240822 -55.45 5290 20250113 6.62 6520 -13.50 20250219 5290 6.62 20250113 12660 -55.45 20240822 5290 6.62 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
5 20250312 131037 57 100.00 KOSDAQ 음식료·담배 N N N N N 5630 150 2 2.74 22871610 4087 18.24 5550 5660 5500 7120 3840 5480 5596.19 1.55 0 480 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 518 11.24 0.49 12 0.04 501.00 11390.00 12660 20240822 -55.53 5290 20250113 6.43 6520 -13.65 20250219 5290 6.43 20250113 12660 -55.53 20240822 5290 6.43 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
6 20250312 121039 57 100.00 KOSDAQ 음식료·담배 N N N N N 5640 160 2 2.92 18973560 3391 15.14 5550 5660 5500 7120 3840 5480 5595.27 1.55 0 -9 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 519 11.26 0.50 12 0.04 501.00 11390.00 12660 20240822 -55.45 5290 20250113 6.62 6520 -13.50 20250219 5290 6.62 20250113 12660 -55.45 20240822 5290 6.62 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
7 20250312 111032 57 100.00 KOSDAQ 음식료·담배 N N N N N 5650 170 2 3.10 13718610 2460 10.98 5550 5650 5500 7120 3840 5480 5576.67 1.55 0 369 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 520 11.28 0.50 12 0.03 501.00 11390.00 12660 20240822 -55.37 5290 20250113 6.81 6520 -13.34 20250219 5290 6.81 20250113 12660 -55.37 20240822 5290 6.81 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
8 20250312 101034 57 100.00 KOSDAQ 음식료·담배 N N N N N 5590 110 2 2.01 10554550 1897 8.47 5550 5610 5500 7120 3840 5480 5563.81 1.55 0 273 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 514 11.16 0.49 12 0.02 501.00 11390.00 12660 20240822 -55.85 5290 20250113 5.67 6520 -14.26 20250219 5290 5.67 20250113 12660 -55.85 20240822 5290 5.67 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
9 20250312 091041 57 100.00 KOSDAQ 음식료·담배 N N N N N 5540 60 2 1.09 327940 59 0.26 5550 5600 5500 7120 3840 5480 5558.31 1.55 0 -7 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 510 11.06 0.49 12 0.00 501.00 11390.00 12660 20240822 -56.24 5290 20250113 4.73 6520 -15.03 20250219 5290 4.73 20250113 12660 -56.24 20240822 5290 4.73 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
10 20250311 161029 57 100.00 KOSDAQ 음식료·담배 N N N N N 5480 -70 5 -1.26 122658200 22369 202.42 5440 5660 5420 7210 3890 5550 5483.49 1.55 0 -191 5750 5650 5560 5460 5370 5700 5510 46 1660 500 3770 10 1 9200224 504 10.94 0.48 12 0.24 501.00 11390.00 12660 20240822 -56.71 5290 20250113 3.59 6520 -15.95 20250219 5290 3.59 20250113 12660 -56.71 20240822 5290 3.59 20250113 1.15 N 270870 500 46 억 142955 N N 0 N 00 N
11 20250311 151032 57 100.00 KOSDAQ 음식료·담배 N N N N N 5550 0 3 0.00 117911230 21504 194.59 5440 5660 5420 7210 3890 5550 5483.22 1.55 0 -239 5750 5650 5560 5460 5370 5700 5510 46 1660 500 3770 10 1 9200224 511 11.08 0.49 12 0.23 501.00 11390.00 12660 20240822 -56.16 5290 20250113 4.91 6520 -14.88 20250219 5290 4.91 20250113 12660 -56.16 20240822 5290 4.91 20250113 1.15 N 270870 500 46 억 142955 N N 0 N 00 N
12 20250311 141035 57 100.00 KOSDAQ 음식료·담배 N N N N N 5660 110 2 1.98 109126740 19925 180.30 5440 5660 5420 7210 3890 5550 5476.88 1.55 0 45 5750 5650 5560 5460 5370 5700 5510 46 1660 500 3770 10 1 9200224 521 11.30 0.50 12 0.22 501.00 11390.00 12660 20240822 -55.29 5290 20250113 6.99 6520 -13.19 20250219 5290 6.99 20250113 12660 -55.29 20240822 5290 6.99 20250113 1.15 N 270870 500 46 억 142955 N N 0 N 00 N