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
082850/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
20250306,160634,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,-50,5,-1.95,1265064432,502596,149.84,2580,2600,2490,3325,1795,2560,2517.07,4.80,0,-202301,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1216,7.80,0.59,12,1.04,322.00,4256.00,6030,20240809,-58.37,2460,20250304,2.03,2955,-15.06,20250226,2460,2.03,20250304,6030,-58.37,20240809,2460,2.03,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,150633,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,-55,5,-2.15,1195678432,474880,141.57,2580,2600,2490,3325,1795,2560,2517.85,4.80,0,-199702,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1214,7.78,0.59,12,0.98,322.00,4256.00,6030,20240809,-58.46,2460,20250304,1.83,2955,-15.23,20250226,2460,1.83,20250304,6030,-58.46,20240809,2460,1.83,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,140632,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,-55,5,-2.15,970526727,384756,114.70,2580,2600,2495,3325,1795,2560,2522.45,4.80,0,-155225,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1214,7.78,0.59,12,0.79,322.00,4256.00,6030,20240809,-58.46,2460,20250304,1.83,2955,-15.23,20250226,2460,1.83,20250304,6030,-58.46,20240809,2460,1.83,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,130634,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2505,-55,5,-2.15,902146637,357442,106.56,2580,2600,2495,3325,1795,2560,2523.90,4.80,0,-150601,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1214,7.78,0.59,12,0.74,322.00,4256.00,6030,20240809,-58.46,2460,20250304,1.83,2955,-15.23,20250226,2460,1.83,20250304,6030,-58.46,20240809,2460,1.83,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,120632,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2510,-50,5,-1.95,687297287,271527,80.95,2580,2600,2510,3325,1795,2560,2531.23,4.80,0,-110643,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1216,7.80,0.59,12,0.56,322.00,4256.00,6030,20240809,-58.37,2460,20250304,2.03,2955,-15.06,20250226,2460,2.03,20250304,6030,-58.37,20240809,2460,2.03,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,110630,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2515,-45,5,-1.76,515969315,203326,60.62,2580,2600,2510,3325,1795,2560,2537.65,4.80,0,-70935,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1219,7.81,0.59,12,0.42,322.00,4256.00,6030,20240809,-58.29,2460,20250304,2.24,2955,-14.89,20250226,2460,2.24,20250304,6030,-58.29,20240809,2460,2.24,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,100632,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2530,-30,5,-1.17,297599715,116609,34.76,2580,2600,2525,3325,1795,2560,2552.12,4.80,0,-37618,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1226,7.86,0.59,12,0.24,322.00,4256.00,6030,20240809,-58.04,2460,20250304,2.85,2955,-14.38,20250226,2460,2.85,20250304,6030,-58.04,20240809,2460,2.85,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250306,090636,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2575,15,2,0.59,57810860,22406,6.68,2580,2600,2560,3325,1795,2560,2580.15,4.80,0,7043,2633,2596,2553,2516,2473,2615,2535,242,765,500,1580,5,1,48456578,1248,8.00,0.61,12,0.05,322.00,4256.00,6030,20240809,-57.30,2460,20250304,4.67,2955,-12.86,20250226,2460,4.67,20250304,6030,-57.30,20240809,2460,4.67,20250304,6.51,N,082850,500,242 억,,2324559,N,N,0,N,00,N
20250305,160626,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2560,45,2,1.79,834075974,328467,57.36,2515,2590,2510,3265,1765,2515,2539.30,4.74,0,28456,2625,2570,2515,2460,2405,2542,2432,242,750,500,1550,5,1,48456578,1240,7.95,0.60,12,0.68,322.00,4256.00,6030,20240809,-57.55,2460,20250304,4.07,2955,-13.37,20250226,2460,4.07,20250304,6030,-57.55,20240809,2460,4.07,20250304,6.45,N,082850,500,242 억,,2296106,N,N,0,N,00,N
20250305,150629,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2550,35,2,1.39,790099199,311274,54.36,2515,2590,2510,3265,1765,2515,2538.29,4.74,0,23729,2625,2570,2515,2460,2405,2542,2432,242,750,500,1550,5,1,48456578,1236,7.92,0.60,12,0.64,322.00,4256.00,6030,20240809,-57.71,2460,20250304,3.66,2955,-13.71,20250226,2460,3.66,20250304,6030,-57.71,20240809,2460,3.66,20250304,6.45,N,082850,500,242 억,,2296106,N,N,0,N,00,N
20250305,140627,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2550,35,2,1.39,641907354,253135,44.20,2515,2590,2510,3265,1765,2515,2535.85,4.74,0,-11864,2625,2570,2515,2460,2405,2542,2432,242,750,500,1550,5,1,48456578,1236,7.92,0.60,12,0.52,322.00,4256.00,6030,20240809,-57.71,2460,20250304,3.66,2955,-13.71,20250226,2460,3.66,20250304,6030,-57.71,20240809,2460,3.66,20250304,6.45,N,082850,500,242 억,,2296106,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 160634 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2510 -50 5 -1.95 1265064432 502596 149.84 2580 2600 2490 3325 1795 2560 2517.07 4.80 0 -202301 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1216 7.80 0.59 12 1.04 322.00 4256.00 6030 20240809 -58.37 2460 20250304 2.03 2955 -15.06 20250226 2460 2.03 20250304 6030 -58.37 20240809 2460 2.03 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
3 20250306 150633 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2505 -55 5 -2.15 1195678432 474880 141.57 2580 2600 2490 3325 1795 2560 2517.85 4.80 0 -199702 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1214 7.78 0.59 12 0.98 322.00 4256.00 6030 20240809 -58.46 2460 20250304 1.83 2955 -15.23 20250226 2460 1.83 20250304 6030 -58.46 20240809 2460 1.83 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
4 20250306 140632 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2505 -55 5 -2.15 970526727 384756 114.70 2580 2600 2495 3325 1795 2560 2522.45 4.80 0 -155225 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1214 7.78 0.59 12 0.79 322.00 4256.00 6030 20240809 -58.46 2460 20250304 1.83 2955 -15.23 20250226 2460 1.83 20250304 6030 -58.46 20240809 2460 1.83 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
5 20250306 130634 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2505 -55 5 -2.15 902146637 357442 106.56 2580 2600 2495 3325 1795 2560 2523.90 4.80 0 -150601 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1214 7.78 0.59 12 0.74 322.00 4256.00 6030 20240809 -58.46 2460 20250304 1.83 2955 -15.23 20250226 2460 1.83 20250304 6030 -58.46 20240809 2460 1.83 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
6 20250306 120632 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2510 -50 5 -1.95 687297287 271527 80.95 2580 2600 2510 3325 1795 2560 2531.23 4.80 0 -110643 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1216 7.80 0.59 12 0.56 322.00 4256.00 6030 20240809 -58.37 2460 20250304 2.03 2955 -15.06 20250226 2460 2.03 20250304 6030 -58.37 20240809 2460 2.03 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
7 20250306 110630 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2515 -45 5 -1.76 515969315 203326 60.62 2580 2600 2510 3325 1795 2560 2537.65 4.80 0 -70935 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1219 7.81 0.59 12 0.42 322.00 4256.00 6030 20240809 -58.29 2460 20250304 2.24 2955 -14.89 20250226 2460 2.24 20250304 6030 -58.29 20240809 2460 2.24 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
8 20250306 100632 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2530 -30 5 -1.17 297599715 116609 34.76 2580 2600 2525 3325 1795 2560 2552.12 4.80 0 -37618 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1226 7.86 0.59 12 0.24 322.00 4256.00 6030 20240809 -58.04 2460 20250304 2.85 2955 -14.38 20250226 2460 2.85 20250304 6030 -58.04 20240809 2460 2.85 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
9 20250306 090636 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2575 15 2 0.59 57810860 22406 6.68 2580 2600 2560 3325 1795 2560 2580.15 4.80 0 7043 2633 2596 2553 2516 2473 2615 2535 242 765 500 1580 5 1 48456578 1248 8.00 0.61 12 0.05 322.00 4256.00 6030 20240809 -57.30 2460 20250304 4.67 2955 -12.86 20250226 2460 4.67 20250304 6030 -57.30 20240809 2460 4.67 20250304 6.51 N 082850 500 242 억 2324559 N N 0 N 00 N
10 20250305 160626 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2560 45 2 1.79 834075974 328467 57.36 2515 2590 2510 3265 1765 2515 2539.30 4.74 0 28456 2625 2570 2515 2460 2405 2542 2432 242 750 500 1550 5 1 48456578 1240 7.95 0.60 12 0.68 322.00 4256.00 6030 20240809 -57.55 2460 20250304 4.07 2955 -13.37 20250226 2460 4.07 20250304 6030 -57.55 20240809 2460 4.07 20250304 6.45 N 082850 500 242 억 2296106 N N 0 N 00 N
11 20250305 150629 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2550 35 2 1.39 790099199 311274 54.36 2515 2590 2510 3265 1765 2515 2538.29 4.74 0 23729 2625 2570 2515 2460 2405 2542 2432 242 750 500 1550 5 1 48456578 1236 7.92 0.60 12 0.64 322.00 4256.00 6030 20240809 -57.71 2460 20250304 3.66 2955 -13.71 20250226 2460 3.66 20250304 6030 -57.71 20240809 2460 3.66 20250304 6.45 N 082850 500 242 억 2296106 N N 0 N 00 N
12 20250305 140627 55 40.00 KOSDAQ 음식료·담배 N N N Y 40 N 2550 35 2 1.39 641907354 253135 44.20 2515 2590 2510 3265 1765 2515 2535.85 4.74 0 -11864 2625 2570 2515 2460 2405 2542 2432 242 750 500 1550 5 1 48456578 1236 7.92 0.60 12 0.52 322.00 4256.00 6030 20240809 -57.71 2460 20250304 3.66 2955 -13.71 20250226 2460 3.66 20250304 6030 -57.71 20240809 2460 3.66 20250304 6.45 N 082850 500 242 억 2296106 N N 0 N 00 N