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
027710/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
20250306,160349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,8,2,0.64,590333165,470530,119.83,1248,1266,1241,1622,874,1248,1254.61,1.10,0,32875,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1399,13.96,0.66,12,0.42,90.00,1910.00,1757,20240617,-28.51,1002,20241210,25.35,1266,-0.79,20250306,1138,10.37,20250102,1757,-28.51,20240617,1002,25.35,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,150349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,5,2,0.40,564317844,449796,114.55,1248,1266,1241,1622,874,1248,1254.61,1.10,0,28508,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1396,13.92,0.66,12,0.40,90.00,1910.00,1757,20240617,-28.69,1002,20241210,25.05,1266,-1.03,20250306,1138,10.11,20250102,1757,-28.69,20240617,1002,25.05,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1254,6,2,0.48,526635826,419757,106.90,1248,1266,1241,1622,874,1248,1254.62,1.10,0,25650,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1397,13.93,0.66,12,0.38,90.00,1910.00,1757,20240617,-28.63,1002,20241210,25.15,1266,-0.95,20250306,1138,10.19,20250102,1757,-28.63,20240617,1002,25.15,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,130348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1249,1,2,0.08,477157082,380226,96.83,1248,1266,1241,1622,874,1248,1254.93,1.10,0,24200,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1392,13.88,0.65,12,0.34,90.00,1910.00,1757,20240617,-28.91,1002,20241210,24.65,1266,-1.34,20250306,1138,9.75,20250102,1757,-28.91,20240617,1002,24.65,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,120349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1253,5,2,0.40,444928579,354396,90.25,1248,1266,1241,1622,874,1248,1255.46,1.10,0,13911,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1396,13.92,0.66,12,0.32,90.00,1910.00,1757,20240617,-28.69,1002,20241210,25.05,1266,-1.03,20250306,1138,10.11,20250102,1757,-28.69,20240617,1002,25.05,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,110348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1254,6,2,0.48,345796099,275285,70.11,1248,1266,1241,1622,874,1248,1256.14,1.10,0,55412,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1397,13.93,0.66,12,0.25,90.00,1910.00,1757,20240617,-28.63,1002,20241210,25.15,1266,-0.95,20250306,1138,10.19,20250102,1757,-28.63,20240617,1002,25.15,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,100349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1256,8,2,0.64,248214116,197120,50.20,1248,1266,1241,1622,874,1248,1259.20,1.10,0,33823,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1399,13.96,0.66,12,0.18,90.00,1910.00,1757,20240617,-28.51,1002,20241210,25.35,1266,-0.79,20250306,1138,10.37,20250102,1757,-28.51,20240617,1002,25.35,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250306,090351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1251,3,2,0.24,15117127,12106,3.08,1248,1253,1241,1622,874,1248,1248.73,1.10,0,-2970,1276,1261,1245,1230,1214,1269,1238,575,374,500,920,1,1,111416600,1394,13.90,0.65,12,0.01,90.00,1910.00,1757,20240617,-28.80,1002,20241210,24.85,1260,-0.71,20250305,1138,9.93,20250102,1757,-28.80,20240617,1002,24.85,20241210,0.93,N,027710,500,575 억,,1228120,N,N,195,N,00,N
20250305,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1248,-2,5,-0.16,465296927,373343,62.17,1245,1260,1229,1625,875,1250,1246.30,1.09,0,12476,1295,1272,1227,1204,1159,1284,1216,575,375,500,920,1,1,111416600,1390,13.87,0.65,12,0.34,90.00,1910.00,1757,20240617,-28.97,1002,20241210,24.55,1260,-0.95,20250305,1138,9.67,20250102,1757,-28.97,20240617,1002,24.55,20241210,0.93,N,027710,500,575 억,,1215891,N,N,195,N,00,N
20250305,150347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1250,0,3,0.00,439196960,352455,58.69,1245,1260,1229,1625,875,1250,1246.11,1.09,0,10660,1295,1272,1227,1204,1159,1284,1216,575,375,500,920,1,1,111416600,1393,13.89,0.65,12,0.32,90.00,1910.00,1757,20240617,-28.86,1002,20241210,24.75,1260,-0.79,20250305,1138,9.84,20250102,1757,-28.86,20240617,1002,24.75,20241210,0.93,N,027710,500,575 억,,1215891,N,N,1554,N,00,N
20250305,140345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1255,5,2,0.40,390082877,313174,52.15,1245,1260,1229,1625,875,1250,1245.58,1.09,0,7481,1295,1272,1227,1204,1159,1284,1216,575,375,500,920,1,1,111416600,1398,13.94,0.66,12,0.28,90.00,1910.00,1757,20240617,-28.57,1002,20241210,25.25,1260,-0.40,20250305,1138,10.28,20250102,1757,-28.57,20240617,1002,25.25,20241210,0.93,N,027710,500,575 억,,1215891,N,N,1554,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 160349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1256 8 2 0.64 590333165 470530 119.83 1248 1266 1241 1622 874 1248 1254.61 1.10 0 32875 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1399 13.96 0.66 12 0.42 90.00 1910.00 1757 20240617 -28.51 1002 20241210 25.35 1266 -0.79 20250306 1138 10.37 20250102 1757 -28.51 20240617 1002 25.35 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
3 20250306 150349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1253 5 2 0.40 564317844 449796 114.55 1248 1266 1241 1622 874 1248 1254.61 1.10 0 28508 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1396 13.92 0.66 12 0.40 90.00 1910.00 1757 20240617 -28.69 1002 20241210 25.05 1266 -1.03 20250306 1138 10.11 20250102 1757 -28.69 20240617 1002 25.05 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
4 20250306 140349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1254 6 2 0.48 526635826 419757 106.90 1248 1266 1241 1622 874 1248 1254.62 1.10 0 25650 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1397 13.93 0.66 12 0.38 90.00 1910.00 1757 20240617 -28.63 1002 20241210 25.15 1266 -0.95 20250306 1138 10.19 20250102 1757 -28.63 20240617 1002 25.15 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
5 20250306 130348 57 100.00 KOSDAQ 음식료·담배 N N N N N 1249 1 2 0.08 477157082 380226 96.83 1248 1266 1241 1622 874 1248 1254.93 1.10 0 24200 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1392 13.88 0.65 12 0.34 90.00 1910.00 1757 20240617 -28.91 1002 20241210 24.65 1266 -1.34 20250306 1138 9.75 20250102 1757 -28.91 20240617 1002 24.65 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
6 20250306 120349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1253 5 2 0.40 444928579 354396 90.25 1248 1266 1241 1622 874 1248 1255.46 1.10 0 13911 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1396 13.92 0.66 12 0.32 90.00 1910.00 1757 20240617 -28.69 1002 20241210 25.05 1266 -1.03 20250306 1138 10.11 20250102 1757 -28.69 20240617 1002 25.05 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
7 20250306 110348 57 100.00 KOSDAQ 음식료·담배 N N N N N 1254 6 2 0.48 345796099 275285 70.11 1248 1266 1241 1622 874 1248 1256.14 1.10 0 55412 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1397 13.93 0.66 12 0.25 90.00 1910.00 1757 20240617 -28.63 1002 20241210 25.15 1266 -0.95 20250306 1138 10.19 20250102 1757 -28.63 20240617 1002 25.15 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
8 20250306 100349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1256 8 2 0.64 248214116 197120 50.20 1248 1266 1241 1622 874 1248 1259.20 1.10 0 33823 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1399 13.96 0.66 12 0.18 90.00 1910.00 1757 20240617 -28.51 1002 20241210 25.35 1266 -0.79 20250306 1138 10.37 20250102 1757 -28.51 20240617 1002 25.35 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
9 20250306 090351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1251 3 2 0.24 15117127 12106 3.08 1248 1253 1241 1622 874 1248 1248.73 1.10 0 -2970 1276 1261 1245 1230 1214 1269 1238 575 374 500 920 1 1 111416600 1394 13.90 0.65 12 0.01 90.00 1910.00 1757 20240617 -28.80 1002 20241210 24.85 1260 -0.71 20250305 1138 9.93 20250102 1757 -28.80 20240617 1002 24.85 20241210 0.93 N 027710 500 575 억 1228120 N N 195 N 00 N
10 20250305 160346 57 100.00 KOSDAQ 음식료·담배 N N N N N 1248 -2 5 -0.16 465296927 373343 62.17 1245 1260 1229 1625 875 1250 1246.30 1.09 0 12476 1295 1272 1227 1204 1159 1284 1216 575 375 500 920 1 1 111416600 1390 13.87 0.65 12 0.34 90.00 1910.00 1757 20240617 -28.97 1002 20241210 24.55 1260 -0.95 20250305 1138 9.67 20250102 1757 -28.97 20240617 1002 24.55 20241210 0.93 N 027710 500 575 억 1215891 N N 195 N 00 N
11 20250305 150347 57 100.00 KOSDAQ 음식료·담배 N N N N N 1250 0 3 0.00 439196960 352455 58.69 1245 1260 1229 1625 875 1250 1246.11 1.09 0 10660 1295 1272 1227 1204 1159 1284 1216 575 375 500 920 1 1 111416600 1393 13.89 0.65 12 0.32 90.00 1910.00 1757 20240617 -28.86 1002 20241210 24.75 1260 -0.79 20250305 1138 9.84 20250102 1757 -28.86 20240617 1002 24.75 20241210 0.93 N 027710 500 575 억 1215891 N N 1554 N 00 N
12 20250305 140345 57 100.00 KOSDAQ 음식료·담배 N N N N N 1255 5 2 0.40 390082877 313174 52.15 1245 1260 1229 1625 875 1250 1245.58 1.09 0 7481 1295 1272 1227 1204 1159 1284 1216 575 375 500 920 1 1 111416600 1398 13.94 0.66 12 0.28 90.00 1910.00 1757 20240617 -28.57 1002 20241210 25.25 1260 -0.40 20250305 1138 10.28 20250102 1757 -28.57 20240617 1002 25.25 20241210 0.93 N 027710 500 575 억 1215891 N N 1554 N 00 N