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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6010,-210,5,-3.38,464664810,76808,88.84,6280,6280,5980,8080,4360,6220,6049.69,3.56,0,-9517,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1058,5.73,0.70,12,0.44,1049.00,8543.00,7960,20240617,-24.50,4850,20240805,23.92,6400,-6.09,20250218,5260,14.26,20250203,7960,-24.50,20240617,4850,23.92,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250317,120244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6030,-190,5,-3.05,373023230,61549,71.19,6280,6280,5990,8080,4360,6220,6060.59,3.56,0,-3581,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1061,5.75,0.71,12,0.35,1049.00,8543.00,7960,20240617,-24.25,4850,20240805,24.33,6400,-5.78,20250218,5260,14.64,20250203,7960,-24.25,20240617,4850,24.33,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250317,110244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6020,-200,5,-3.22,348854960,57534,66.55,6280,6280,5990,8080,4360,6220,6063.45,3.56,0,-3434,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1060,5.74,0.70,12,0.33,1049.00,8543.00,7960,20240617,-24.37,4850,20240805,24.12,6400,-5.94,20250218,5260,14.45,20250203,7960,-24.37,20240617,4850,24.12,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250317,100246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,-180,5,-2.89,294283470,48515,56.11,6280,6280,5990,8080,4360,6220,6065.82,3.56,0,-2514,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1063,5.76,0.71,12,0.28,1049.00,8543.00,7960,20240617,-24.12,4850,20240805,24.54,6400,-5.62,20250218,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250317,090245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,-40,5,-0.64,8627610,1379,1.59,6280,6280,6180,8080,4360,6220,6256.45,3.56,0,-746,6406,6312,6196,6102,5986,6360,6150,88,1860,500,3980,10,1,17600000,1088,5.89,0.72,12,0.01,1049.00,8543.00,7960,20240617,-22.36,4850,20240805,27.42,6400,-3.44,20250218,5260,17.49,20250203,7960,-22.36,20240617,4850,27.42,20240805,1.32,N,009780,500,88 억,,626522,N,N,0,N,00,N
20250314,160244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6220,70,2,1.14,532803260,86345,64.43,6100,6290,6080,7990,4310,6150,6170.62,3.61,0,-8954,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1095,5.93,0.73,12,0.49,1049.00,8543.00,7960,20240617,-21.86,4850,20240805,28.25,6400,-2.81,20250218,5260,18.25,20250203,7960,-21.86,20240617,4850,28.25,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N
20250314,150245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,50,2,0.81,502695230,81498,60.82,6100,6290,6080,7990,4310,6150,6168.19,3.61,0,-7939,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1091,5.91,0.73,12,0.46,1049.00,8543.00,7960,20240617,-22.11,4850,20240805,27.84,6400,-3.12,20250218,5260,17.87,20250203,7960,-22.11,20240617,4850,27.84,20240805,1.18,N,009780,500,88 억,,636017,N,N,0,N,00,N
20250314,140243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,80,2,1.30,394650520,64095,47.83,6100,6290,6080,7990,4310,6150,6157.27,3.61,0,-4544,6396,6272,6166,6042,5936,6220,5990,88,1840,500,3930,10,1,17600000,1096,5.94,0.73,12,0.36,1049.00,8543.00,7960,20240617,-21.73,4850,20240805,28.45,6400,-2.66,20250218,5260,18.44,20250203,7960,-21.73,20240617,4850,28.45,20240805,1.18,N,009780,500,88 억,,636017,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 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
3 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
4 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
5 20250317 130244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6010 -210 5 -3.38 464664810 76808 88.84 6280 6280 5980 8080 4360 6220 6049.69 3.56 0 -9517 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1058 5.73 0.70 12 0.44 1049.00 8543.00 7960 20240617 -24.50 4850 20240805 23.92 6400 -6.09 20250218 5260 14.26 20250203 7960 -24.50 20240617 4850 23.92 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
6 20250317 120244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6030 -190 5 -3.05 373023230 61549 71.19 6280 6280 5990 8080 4360 6220 6060.59 3.56 0 -3581 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1061 5.75 0.71 12 0.35 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 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
7 20250317 110244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6020 -200 5 -3.22 348854960 57534 66.55 6280 6280 5990 8080 4360 6220 6063.45 3.56 0 -3434 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1060 5.74 0.70 12 0.33 1049.00 8543.00 7960 20240617 -24.37 4850 20240805 24.12 6400 -5.94 20250218 5260 14.45 20250203 7960 -24.37 20240617 4850 24.12 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
8 20250317 100246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6040 -180 5 -2.89 294283470 48515 56.11 6280 6280 5990 8080 4360 6220 6065.82 3.56 0 -2514 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1063 5.76 0.71 12 0.28 1049.00 8543.00 7960 20240617 -24.12 4850 20240805 24.54 6400 -5.62 20250218 5260 14.83 20250203 7960 -24.12 20240617 4850 24.54 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
9 20250317 090245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 -40 5 -0.64 8627610 1379 1.59 6280 6280 6180 8080 4360 6220 6256.45 3.56 0 -746 6406 6312 6196 6102 5986 6360 6150 88 1860 500 3980 10 1 17600000 1088 5.89 0.72 12 0.01 1049.00 8543.00 7960 20240617 -22.36 4850 20240805 27.42 6400 -3.44 20250218 5260 17.49 20250203 7960 -22.36 20240617 4850 27.42 20240805 1.32 N 009780 500 88 억 626522 N N 0 N 00 N
10 20250314 160244 57 100.00 KOSDAQ 음식료·담배 N N N N N 6220 70 2 1.14 532803260 86345 64.43 6100 6290 6080 7990 4310 6150 6170.62 3.61 0 -8954 6396 6272 6166 6042 5936 6220 5990 88 1840 500 3930 10 1 17600000 1095 5.93 0.73 12 0.49 1049.00 8543.00 7960 20240617 -21.86 4850 20240805 28.25 6400 -2.81 20250218 5260 18.25 20250203 7960 -21.86 20240617 4850 28.25 20240805 1.18 N 009780 500 88 억 636017 N N 0 N 00 N
11 20250314 150245 57 100.00 KOSDAQ 음식료·담배 N N N N N 6200 50 2 0.81 502695230 81498 60.82 6100 6290 6080 7990 4310 6150 6168.19 3.61 0 -7939 6396 6272 6166 6042 5936 6220 5990 88 1840 500 3930 10 1 17600000 1091 5.91 0.73 12 0.46 1049.00 8543.00 7960 20240617 -22.11 4850 20240805 27.84 6400 -3.12 20250218 5260 17.87 20250203 7960 -22.11 20240617 4850 27.84 20240805 1.18 N 009780 500 88 억 636017 N N 0 N 00 N
12 20250314 140243 57 100.00 KOSDAQ 음식료·담배 N N N N N 6230 80 2 1.30 394650520 64095 47.83 6100 6290 6080 7990 4310 6150 6157.27 3.61 0 -4544 6396 6272 6166 6042 5936 6220 5990 88 1840 500 3930 10 1 17600000 1096 5.94 0.73 12 0.36 1049.00 8543.00 7960 20240617 -21.73 4850 20240805 28.45 6400 -2.66 20250218 5260 18.44 20250203 7960 -21.73 20240617 4850 28.45 20240805 1.18 N 009780 500 88 억 636017 N N 0 N 00 N