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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260970/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
20250311,161017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69900,-300,5,-0.43,5012767300,71436,189.26,67900,72000,67600,91200,49200,70200,70171.45,3.37,0,9102,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2022,23.90,3.20,12,2.47,2925.00,21830.00,74500,20250307,-6.17,17650,20240305,296.03,74500,-6.17,20250307,40150,74.10,20250108,74500,-6.17,20250307,23050,203.25,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,151020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70100,-100,5,-0.14,4954712300,70605,187.06,67900,72000,67600,91200,49200,70200,70175.09,3.37,0,9565,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2028,23.97,3.21,12,2.44,2925.00,21830.00,74500,20250307,-5.91,17650,20240305,297.17,74500,-5.91,20250307,40150,74.60,20250108,74500,-5.91,20250307,23050,204.12,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70700,500,2,0.71,4107683150,58436,154.82,67900,72000,67600,91200,49200,70200,70293.71,3.37,0,8563,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2045,24.17,3.24,12,2.02,2925.00,21830.00,74500,20250307,-5.10,17650,20240305,300.57,74500,-5.10,20250307,40150,76.09,20250108,74500,-5.10,20250307,23050,206.72,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,131021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70700,500,2,0.71,3684259750,52404,138.84,67900,72000,67600,91200,49200,70200,70304.94,3.37,0,8242,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2045,24.17,3.24,12,1.81,2925.00,21830.00,74500,20250307,-5.10,17650,20240305,300.57,74500,-5.10,20250307,40150,76.09,20250108,74500,-5.10,20250307,23050,206.72,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,121018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,71300,1100,2,1.57,3001962450,42837,113.49,67900,71500,67600,91200,49200,70200,70078.72,3.37,0,8056,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2063,24.38,3.27,12,1.48,2925.00,21830.00,74500,20250307,-4.30,17650,20240305,303.97,74500,-4.30,20250307,40150,77.58,20250108,74500,-4.30,20250307,23050,209.33,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,111019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70300,100,2,0.14,2407778800,34466,91.31,67900,71500,67600,91200,49200,70200,69859.53,3.37,0,4034,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2034,24.03,3.22,12,1.19,2925.00,21830.00,74500,20250307,-5.64,17650,20240305,298.30,74500,-5.64,20250307,40150,75.09,20250108,74500,-5.64,20250307,23050,204.99,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,101020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70500,300,2,0.43,2090383000,29944,79.33,67900,71500,67600,91200,49200,70200,69809.73,3.37,0,2543,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,2039,24.10,3.23,12,1.04,2925.00,21830.00,74500,20250307,-5.37,17650,20240305,299.43,74500,-5.37,20250307,40150,75.59,20250108,74500,-5.37,20250307,23050,205.86,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250311,091021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,68500,-1700,5,-2.42,420228450,6133,16.25,67900,69700,67600,91200,49200,70200,68518.96,3.37,0,1892,74066,72132,70066,68132,66066,71100,67100,20,21000,500,44920,100,1,2892754,1982,23.42,3.14,12,0.21,2925.00,21830.00,74500,20250307,-8.05,17650,20240305,288.10,74500,-8.05,20250307,40150,70.61,20250108,74500,-8.05,20250307,23050,197.18,20240313,6.53,N,260970,500,20 억,,97564,N,N,8,N,00,N
20250310,161010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70200,-100,5,-0.14,2623456500,37619,57.86,71900,72000,68000,91300,49300,70300,69737.32,3.46,0,-2606,77100,73700,71100,67700,65100,72400,66400,20,21000,500,44990,100,1,2892754,2031,24.00,3.22,12,1.30,2925.00,21830.00,74500,20250307,-5.77,17650,20240305,297.73,74500,-5.77,20250307,40150,74.84,20250108,74500,-5.77,20250307,23050,204.56,20240313,6.41,N,260970,500,20 억,,100170,N,N,8,N,00,N
20250310,151018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69200,-1100,5,-1.56,2515541950,36077,55.49,71900,72000,68000,91300,49300,70300,69726.95,3.46,0,-1879,77100,73700,71100,67700,65100,72400,66400,20,21000,500,44990,100,1,2892754,2002,23.66,3.17,12,1.25,2925.00,21830.00,74500,20250307,-7.11,17650,20240305,292.07,74500,-7.11,20250307,40150,72.35,20250108,74500,-7.11,20250307,23050,200.22,20240313,6.41,N,260970,500,20 억,,100170,N,N,33,N,00,N
20250310,141016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69300,-1000,5,-1.42,2340190400,33549,51.60,71900,72000,68000,91300,49300,70300,69754.32,3.46,0,-1721,77100,73700,71100,67700,65100,72400,66400,20,21000,500,44990,100,1,2892754,2005,23.69,3.17,12,1.16,2925.00,21830.00,74500,20250307,-6.98,17650,20240305,292.63,74500,-6.98,20250307,40150,72.60,20250108,74500,-6.98,20250307,23050,200.65,20240313,6.41,N,260970,500,20 억,,100170,N,N,33,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 20250311 161017 57 100.00 KOSDAQ 음식료·담배 N N N N N 69900 -300 5 -0.43 5012767300 71436 189.26 67900 72000 67600 91200 49200 70200 70171.45 3.37 0 9102 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2022 23.90 3.20 12 2.47 2925.00 21830.00 74500 20250307 -6.17 17650 20240305 296.03 74500 -6.17 20250307 40150 74.10 20250108 74500 -6.17 20250307 23050 203.25 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
3 20250311 151020 57 100.00 KOSDAQ 음식료·담배 N N N N N 70100 -100 5 -0.14 4954712300 70605 187.06 67900 72000 67600 91200 49200 70200 70175.09 3.37 0 9565 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2028 23.97 3.21 12 2.44 2925.00 21830.00 74500 20250307 -5.91 17650 20240305 297.17 74500 -5.91 20250307 40150 74.60 20250108 74500 -5.91 20250307 23050 204.12 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
4 20250311 141023 57 100.00 KOSDAQ 음식료·담배 N N N N N 70700 500 2 0.71 4107683150 58436 154.82 67900 72000 67600 91200 49200 70200 70293.71 3.37 0 8563 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2045 24.17 3.24 12 2.02 2925.00 21830.00 74500 20250307 -5.10 17650 20240305 300.57 74500 -5.10 20250307 40150 76.09 20250108 74500 -5.10 20250307 23050 206.72 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
5 20250311 131021 57 100.00 KOSDAQ 음식료·담배 N N N N N 70700 500 2 0.71 3684259750 52404 138.84 67900 72000 67600 91200 49200 70200 70304.94 3.37 0 8242 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2045 24.17 3.24 12 1.81 2925.00 21830.00 74500 20250307 -5.10 17650 20240305 300.57 74500 -5.10 20250307 40150 76.09 20250108 74500 -5.10 20250307 23050 206.72 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
6 20250311 121018 57 100.00 KOSDAQ 음식료·담배 N N N N N 71300 1100 2 1.57 3001962450 42837 113.49 67900 71500 67600 91200 49200 70200 70078.72 3.37 0 8056 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2063 24.38 3.27 12 1.48 2925.00 21830.00 74500 20250307 -4.30 17650 20240305 303.97 74500 -4.30 20250307 40150 77.58 20250108 74500 -4.30 20250307 23050 209.33 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
7 20250311 111019 57 100.00 KOSDAQ 음식료·담배 N N N N N 70300 100 2 0.14 2407778800 34466 91.31 67900 71500 67600 91200 49200 70200 69859.53 3.37 0 4034 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2034 24.03 3.22 12 1.19 2925.00 21830.00 74500 20250307 -5.64 17650 20240305 298.30 74500 -5.64 20250307 40150 75.09 20250108 74500 -5.64 20250307 23050 204.99 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
8 20250311 101020 57 100.00 KOSDAQ 음식료·담배 N N N N N 70500 300 2 0.43 2090383000 29944 79.33 67900 71500 67600 91200 49200 70200 69809.73 3.37 0 2543 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 2039 24.10 3.23 12 1.04 2925.00 21830.00 74500 20250307 -5.37 17650 20240305 299.43 74500 -5.37 20250307 40150 75.59 20250108 74500 -5.37 20250307 23050 205.86 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
9 20250311 091021 57 100.00 KOSDAQ 음식료·담배 N N N N N 68500 -1700 5 -2.42 420228450 6133 16.25 67900 69700 67600 91200 49200 70200 68518.96 3.37 0 1892 74066 72132 70066 68132 66066 71100 67100 20 21000 500 44920 100 1 2892754 1982 23.42 3.14 12 0.21 2925.00 21830.00 74500 20250307 -8.05 17650 20240305 288.10 74500 -8.05 20250307 40150 70.61 20250108 74500 -8.05 20250307 23050 197.18 20240313 6.53 N 260970 500 20 억 97564 N N 8 N 00 N
10 20250310 161010 57 100.00 KOSDAQ 음식료·담배 N N N N N 70200 -100 5 -0.14 2623456500 37619 57.86 71900 72000 68000 91300 49300 70300 69737.32 3.46 0 -2606 77100 73700 71100 67700 65100 72400 66400 20 21000 500 44990 100 1 2892754 2031 24.00 3.22 12 1.30 2925.00 21830.00 74500 20250307 -5.77 17650 20240305 297.73 74500 -5.77 20250307 40150 74.84 20250108 74500 -5.77 20250307 23050 204.56 20240313 6.41 N 260970 500 20 억 100170 N N 8 N 00 N
11 20250310 151018 57 100.00 KOSDAQ 음식료·담배 N N N N N 69200 -1100 5 -1.56 2515541950 36077 55.49 71900 72000 68000 91300 49300 70300 69726.95 3.46 0 -1879 77100 73700 71100 67700 65100 72400 66400 20 21000 500 44990 100 1 2892754 2002 23.66 3.17 12 1.25 2925.00 21830.00 74500 20250307 -7.11 17650 20240305 292.07 74500 -7.11 20250307 40150 72.35 20250108 74500 -7.11 20250307 23050 200.22 20240313 6.41 N 260970 500 20 억 100170 N N 33 N 00 N
12 20250310 141016 57 100.00 KOSDAQ 음식료·담배 N N N N N 69300 -1000 5 -1.42 2340190400 33549 51.60 71900 72000 68000 91300 49300 70300 69754.32 3.46 0 -1721 77100 73700 71100 67700 65100 72400 66400 20 21000 500 44990 100 1 2892754 2005 23.69 3.17 12 1.16 2925.00 21830.00 74500 20250307 -6.98 17650 20240305 292.63 74500 -6.98 20250307 40150 72.60 20250108 74500 -6.98 20250307 23050 200.65 20240313 6.41 N 260970 500 20 억 100170 N N 33 N 00 N