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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009780/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
20250318,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6030,-30,5,-0.50,293796905,49304,50.72,6060,6060,5920,7870,4250,6060,5958.87,3.50,0,-957,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1061,5.75,0.71,12,0.28,1049.00,8543.00,7960,20240617,-24.25,4850,20240805,24.33,6400,-5.78,20250218,5260,14.64,20250203,7960,-24.25,20240617,4850,24.33,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,150246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,-110,5,-1.82,248914745,41810,43.01,6060,6060,5920,7870,4250,6060,5953.47,3.50,0,1120,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1047,5.67,0.70,12,0.24,1049.00,8543.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,140245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5940,-120,5,-1.98,234363085,39358,40.49,6060,6060,5920,7870,4250,6060,5954.65,3.50,0,2777,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1045,5.66,0.70,12,0.22,1049.00,8543.00,7960,20240617,-25.38,4850,20240805,22.47,6400,-7.19,20250218,5260,12.93,20250203,7960,-25.38,20240617,4850,22.47,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,130244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5930,-130,5,-2.15,208480140,34996,36.00,6060,6060,5930,7870,4250,6060,5957.26,3.50,0,5171,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1044,5.65,0.69,12,0.20,1049.00,8543.00,7960,20240617,-25.50,4850,20240805,22.27,6400,-7.34,20250218,5260,12.74,20250203,7960,-25.50,20240617,4850,22.27,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,120244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,-70,5,-1.16,161246810,27046,27.82,6060,6060,5930,7870,4250,6060,5961.95,3.50,0,6281,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1054,5.71,0.70,12,0.15,1049.00,8543.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,110244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-90,5,-1.49,154498250,25917,26.66,6060,6060,5930,7870,4250,6060,5961.27,3.50,0,6285,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1051,5.69,0.70,12,0.15,1049.00,8543.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,100245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,-60,5,-0.99,112875860,18925,19.47,6060,6060,5930,7870,4250,6060,5964.38,3.50,0,6110,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1056,5.72,0.70,12,0.11,1049.00,8543.00,7960,20240617,-24.62,4850,20240805,23.71,6400,-6.25,20250218,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250318,090245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,-60,5,-0.99,6821800,1133,1.17,6060,6060,6000,7870,4250,6060,6021.01,3.50,0,173,6420,6240,6100,5920,5780,6170,5850,88,1810,500,3870,10,1,17600000,1056,5.72,0.70,12,0.01,1049.00,8543.00,7960,20240617,-24.62,4850,20240805,23.71,6400,-6.25,20250218,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.24,N,009780,500,88 억,,615552,N,N,0,N,00,N
20250317,160245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6060,-160,5,-2.57,585994590,97034,112.23,6280,6280,5960,8080,4360,6220,6039.05,3.56,0,-10136,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1067,5.78,0.71,12,0.55,1049.00,8543.00,7960,20240617,-23.87,4850,20240805,24.95,6400,-5.31,20250218,5260,15.21,20250203,7960,-23.87,20240617,4850,24.95,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250317,150244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-250,5,-4.02,566681070,93819,108.51,6280,6280,5970,8080,4360,6220,6040.15,3.56,0,-9239,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1051,5.69,0.70,12,0.53,1049.00,8543.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250317,140245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,-230,5,-3.70,510566600,84457,97.69,6280,6280,5980,8080,4360,6220,6045.28,3.56,0,-7969,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1054,5.71,0.70,12,0.48,1049.00,8543.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,1.32,N,009780,500,88 억,,626522,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 20250318 160244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6030 -30 5 -0.50 293796905 49304 50.72 6060 6060 5920 7870 4250 6060 5958.87 3.50 0 -957 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1061 5.75 0.71 12 0.28 1049.00 8543.00 7960 20240617 -24.25 4850 20240805 24.33 6400 -5.78 20250218 5260 14.64 20250203 7960 -24.25 20240617 4850 24.33 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
3 20250318 150246 57 100.00 KOSDAQ 음식료·담배 N N N N N 5950 -110 5 -1.82 248914745 41810 43.01 6060 6060 5920 7870 4250 6060 5953.47 3.50 0 1120 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1047 5.67 0.70 12 0.24 1049.00 8543.00 7960 20240617 -25.25 4850 20240805 22.68 6400 -7.03 20250218 5260 13.12 20250203 7960 -25.25 20240617 4850 22.68 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
4 20250318 140245 57 100.00 KOSDAQ 음식료·담배 N N N N N 5940 -120 5 -1.98 234363085 39358 40.49 6060 6060 5920 7870 4250 6060 5954.65 3.50 0 2777 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1045 5.66 0.70 12 0.22 1049.00 8543.00 7960 20240617 -25.38 4850 20240805 22.47 6400 -7.19 20250218 5260 12.93 20250203 7960 -25.38 20240617 4850 22.47 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
5 20250318 130244 57 100.00 KOSDAQ 음식료·담배 N N N N N 5930 -130 5 -2.15 208480140 34996 36.00 6060 6060 5930 7870 4250 6060 5957.26 3.50 0 5171 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1044 5.65 0.69 12 0.20 1049.00 8543.00 7960 20240617 -25.50 4850 20240805 22.27 6400 -7.34 20250218 5260 12.74 20250203 7960 -25.50 20240617 4850 22.27 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
6 20250318 120244 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 -70 5 -1.16 161246810 27046 27.82 6060 6060 5930 7870 4250 6060 5961.95 3.50 0 6281 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1054 5.71 0.70 12 0.15 1049.00 8543.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
7 20250318 110244 57 100.00 KOSDAQ 음식료·담배 N N N N N 5970 -90 5 -1.49 154498250 25917 26.66 6060 6060 5930 7870 4250 6060 5961.27 3.50 0 6285 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1051 5.69 0.70 12 0.15 1049.00 8543.00 7960 20240617 -25.00 4850 20240805 23.09 6400 -6.72 20250218 5260 13.50 20250203 7960 -25.00 20240617 4850 23.09 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
8 20250318 100245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 -60 5 -0.99 112875860 18925 19.47 6060 6060 5930 7870 4250 6060 5964.38 3.50 0 6110 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1056 5.72 0.70 12 0.11 1049.00 8543.00 7960 20240617 -24.62 4850 20240805 23.71 6400 -6.25 20250218 5260 14.07 20250203 7960 -24.62 20240617 4850 23.71 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
9 20250318 090245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 -60 5 -0.99 6821800 1133 1.17 6060 6060 6000 7870 4250 6060 6021.01 3.50 0 173 6420 6240 6100 5920 5780 6170 5850 88 1810 500 3870 10 1 17600000 1056 5.72 0.70 12 0.01 1049.00 8543.00 7960 20240617 -24.62 4850 20240805 23.71 6400 -6.25 20250218 5260 14.07 20250203 7960 -24.62 20240617 4850 23.71 20240805 1.24 N 009780 500 88 억 615552 N N 0 N 00 N
10 20250317 160245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6060 -160 5 -2.57 585994590 97034 112.23 6280 6280 5960 8080 4360 6220 6039.05 3.56 0 -10136 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1067 5.78 0.71 12 0.55 1049.00 8543.00 7960 20240617 -23.87 4850 20240805 24.95 6400 -5.31 20250218 5260 15.21 20250203 7960 -23.87 20240617 4850 24.95 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
11 20250317 150244 57 100.00 KOSDAQ 음식료·담배 N N N N N 5970 -250 5 -4.02 566681070 93819 108.51 6280 6280 5970 8080 4360 6220 6040.15 3.56 0 -9239 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1051 5.69 0.70 12 0.53 1049.00 8543.00 7960 20240617 -25.00 4850 20240805 23.09 6400 -6.72 20250218 5260 13.50 20250203 7960 -25.00 20240617 4850 23.09 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
12 20250317 140245 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 -230 5 -3.70 510566600 84457 97.69 6280 6280 5980 8080 4360 6220 6045.28 3.56 0 -7969 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1054 5.71 0.70 12 0.48 1049.00 8543.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N