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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5910,-50,5,-0.84,414878335,70679,107.99,5990,6020,5790,7740,4180,5960,5869.90,3.49,0,25358,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1040,5.63,0.69,12,0.40,1049.00,8543.00,7960,20240617,-25.75,4850,20240805,21.86,6400,-7.66,20250218,5260,12.36,20250203,7960,-25.75,20240617,4850,21.86,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,150238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-60,5,-1.01,393084065,66973,102.33,5990,6020,5790,7740,4180,5960,5869.29,3.49,0,24049,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1038,5.62,0.69,12,0.38,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,140238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-90,5,-1.51,362049705,61696,94.26,5990,6020,5790,7740,4180,5960,5868.28,3.49,0,26978,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1033,5.60,0.69,12,0.35,1049.00,8543.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,130237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5890,-70,5,-1.17,338641030,57717,88.18,5990,6020,5790,7740,4180,5960,5867.27,3.49,0,26197,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1037,5.61,0.69,12,0.33,1049.00,8543.00,7960,20240617,-26.01,4850,20240805,21.44,6400,-7.97,20250218,5260,11.98,20250203,7960,-26.01,20240617,4850,21.44,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,120238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5890,-70,5,-1.17,318154050,54235,82.86,5990,6020,5790,7740,4180,5960,5866.21,3.49,0,26198,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1037,5.61,0.69,12,0.31,1049.00,8543.00,7960,20240617,-26.01,4850,20240805,21.44,6400,-7.97,20250218,5260,11.98,20250203,7960,-26.01,20240617,4850,21.44,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,110237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,-10,5,-0.17,64568560,10879,16.62,5990,6020,5910,7740,4180,5960,5935.16,3.49,0,208,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1047,5.67,0.70,12,0.06,1049.00,8543.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,100238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5920,-40,5,-0.67,36399720,6136,9.37,5990,6020,5910,7740,4180,5960,5932.16,3.49,0,1320,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1042,5.64,0.69,12,0.03,1049.00,8543.00,7960,20240617,-25.63,4850,20240805,22.06,6400,-7.50,20250218,5260,12.55,20250203,7960,-25.63,20240617,4850,22.06,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,090241,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,30,2,0.50,359400,60,0.09,5990,5990,5990,7740,4180,5960,5990.00,3.49,0,0,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1054,5.71,0.70,12,0.00,1049.00,8543.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250305,160236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,150,2,2.58,389654485,65402,117.68,5810,6020,5810,7550,4070,5810,5957.83,3.43,0,10342,5990,5900,5770,5680,5550,5945,5725,88,1740,500,3710,10,1,17600000,1049,5.68,0.70,12,0.37,1049.00,8543.00,7960,20240617,-25.13,4850,20240805,22.89,6400,-6.88,20250218,5260,13.31,20250203,7960,-25.13,20240617,4850,22.89,20240805,1.56,N,009780,500,88 억,,603639,N,N,0,N,00,N
20250305,150237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,160,2,2.75,373203485,62644,112.72,5810,6020,5810,7550,4070,5810,5957.53,3.43,0,10091,5990,5900,5770,5680,5550,5945,5725,88,1740,500,3710,10,1,17600000,1051,5.69,0.70,12,0.36,1049.00,8543.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.56,N,009780,500,88 억,,603639,N,N,0,N,00,N
20250305,140235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,190,2,3.27,358217115,60141,108.21,5810,6020,5810,7550,4070,5810,5956.29,3.43,0,8602,5990,5900,5770,5680,5550,5945,5725,88,1740,500,3710,10,1,17600000,1056,5.72,0.70,12,0.34,1049.00,8543.00,7960,20240617,-24.62,4850,20240805,23.71,6400,-6.25,20250218,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.56,N,009780,500,88 억,,603639,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 20250306 160238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5910 -50 5 -0.84 414878335 70679 107.99 5990 6020 5790 7740 4180 5960 5869.90 3.49 0 25358 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1040 5.63 0.69 12 0.40 1049.00 8543.00 7960 20240617 -25.75 4850 20240805 21.86 6400 -7.66 20250218 5260 12.36 20250203 7960 -25.75 20240617 4850 21.86 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
3 20250306 150238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 -60 5 -1.01 393084065 66973 102.33 5990 6020 5790 7740 4180 5960 5869.29 3.49 0 24049 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1038 5.62 0.69 12 0.38 1049.00 8543.00 7960 20240617 -25.88 4850 20240805 21.65 6400 -7.81 20250218 5260 12.17 20250203 7960 -25.88 20240617 4850 21.65 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
4 20250306 140238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5870 -90 5 -1.51 362049705 61696 94.26 5990 6020 5790 7740 4180 5960 5868.28 3.49 0 26978 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1033 5.60 0.69 12 0.35 1049.00 8543.00 7960 20240617 -26.26 4850 20240805 21.03 6400 -8.28 20250218 5260 11.60 20250203 7960 -26.26 20240617 4850 21.03 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
5 20250306 130237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5890 -70 5 -1.17 338641030 57717 88.18 5990 6020 5790 7740 4180 5960 5867.27 3.49 0 26197 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1037 5.61 0.69 12 0.33 1049.00 8543.00 7960 20240617 -26.01 4850 20240805 21.44 6400 -7.97 20250218 5260 11.98 20250203 7960 -26.01 20240617 4850 21.44 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
6 20250306 120238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5890 -70 5 -1.17 318154050 54235 82.86 5990 6020 5790 7740 4180 5960 5866.21 3.49 0 26198 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1037 5.61 0.69 12 0.31 1049.00 8543.00 7960 20240617 -26.01 4850 20240805 21.44 6400 -7.97 20250218 5260 11.98 20250203 7960 -26.01 20240617 4850 21.44 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
7 20250306 110237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5950 -10 5 -0.17 64568560 10879 16.62 5990 6020 5910 7740 4180 5960 5935.16 3.49 0 208 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1047 5.67 0.70 12 0.06 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 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
8 20250306 100238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5920 -40 5 -0.67 36399720 6136 9.37 5990 6020 5910 7740 4180 5960 5932.16 3.49 0 1320 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1042 5.64 0.69 12 0.03 1049.00 8543.00 7960 20240617 -25.63 4850 20240805 22.06 6400 -7.50 20250218 5260 12.55 20250203 7960 -25.63 20240617 4850 22.06 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
9 20250306 090241 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 30 2 0.50 359400 60 0.09 5990 5990 5990 7740 4180 5960 5990.00 3.49 0 0 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1054 5.71 0.70 12 0.00 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 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
10 20250305 160236 57 100.00 KOSDAQ 음식료·담배 N N N N N 5960 150 2 2.58 389654485 65402 117.68 5810 6020 5810 7550 4070 5810 5957.83 3.43 0 10342 5990 5900 5770 5680 5550 5945 5725 88 1740 500 3710 10 1 17600000 1049 5.68 0.70 12 0.37 1049.00 8543.00 7960 20240617 -25.13 4850 20240805 22.89 6400 -6.88 20250218 5260 13.31 20250203 7960 -25.13 20240617 4850 22.89 20240805 1.56 N 009780 500 88 억 603639 N N 0 N 00 N
11 20250305 150237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5970 160 2 2.75 373203485 62644 112.72 5810 6020 5810 7550 4070 5810 5957.53 3.43 0 10091 5990 5900 5770 5680 5550 5945 5725 88 1740 500 3710 10 1 17600000 1051 5.69 0.70 12 0.36 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 1.56 N 009780 500 88 억 603639 N N 0 N 00 N
12 20250305 140235 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 190 2 3.27 358217115 60141 108.21 5810 6020 5810 7550 4070 5810 5956.29 3.43 0 8602 5990 5900 5770 5680 5550 5945 5725 88 1740 500 3710 10 1 17600000 1056 5.72 0.70 12 0.34 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 1.56 N 009780 500 88 억 603639 N N 0 N 00 N