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
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
20250306,161005,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,72100,3500,2,5.10,6095099750,86669,65.88,68200,72900,67100,89100,48100,68600,70324.15,4.07,0,-8048,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2086,24.65,3.30,12,3.00,2925.00,21830.00,72900,20250306,-1.10,17650,20240305,308.50,72900,-1.10,20250306,40150,79.58,20250108,72900,-1.10,20250306,21600,233.80,20240307,5.58,N,260970,500,20 억,,117722,N,N,103,N,00,N
20250306,151005,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,72000,3400,2,4.96,5882375250,83717,63.63,68200,72900,67100,89100,48100,68600,70265.02,4.07,0,-7948,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2083,24.62,3.30,12,2.89,2925.00,21830.00,72900,20250306,-1.23,17650,20240305,307.93,72900,-1.23,20250306,40150,79.33,20250108,72900,-1.23,20250306,21600,233.33,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250306,141004,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,70500,1900,2,2.77,4445299350,63628,48.36,68200,71900,67100,89100,48100,68600,69863.91,4.07,0,-9745,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2039,24.10,3.23,12,2.20,2925.00,21830.00,71900,20250306,-1.95,17650,20240305,299.43,71900,-1.95,20250306,40150,75.59,20250108,71900,-1.95,20250306,21600,226.39,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250306,131005,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,71200,2600,2,3.79,4042566450,57948,44.05,68200,71900,67100,89100,48100,68600,69761.99,4.07,0,-9100,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2060,24.34,3.26,12,2.00,2925.00,21830.00,71900,20250306,-0.97,17650,20240305,303.40,71900,-0.97,20250306,40150,77.33,20250108,71900,-0.97,20250306,21600,229.63,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250306,121004,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,71000,2400,2,3.50,3649615550,52392,39.82,68200,71900,67100,89100,48100,68600,69659.81,4.07,0,-10317,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2054,24.27,3.25,12,1.81,2925.00,21830.00,71900,20250306,-1.25,17650,20240305,302.27,71900,-1.25,20250306,40150,76.84,20250108,71900,-1.25,20250306,21600,228.70,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250306,111001,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,71400,2800,2,4.08,2915808800,42084,31.99,68200,71400,67100,89100,48100,68600,69285.46,4.07,0,-7283,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,2065,24.41,3.27,12,1.45,2925.00,21830.00,71400,20250306,0.00,17650,20240305,304.53,71400,0.00,20250306,40150,77.83,20250108,71400,0.00,20250306,21600,230.56,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250306,101003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,68700,100,2,0.15,1482106300,21614,16.43,68200,69800,67100,89100,48100,68600,68571.59,4.07,0,-1210,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,1987,23.49,3.15,12,0.75,2925.00,21830.00,71300,20250305,-3.65,17650,20240305,289.24,71300,-3.65,20250305,40150,71.11,20250108,71300,-3.65,20250305,21600,218.06,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250306,091007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69000,400,2,0.58,473917700,6856,5.21,68200,69800,68200,89100,48100,68600,69124.60,4.07,0,-1967,75333,71966,67933,64566,60533,73650,66250,20,20500,500,43900,100,1,2892754,1996,23.59,3.16,12,0.24,2925.00,21830.00,71300,20250305,-3.23,17650,20240305,290.93,71300,-3.23,20250305,40150,71.86,20250108,71300,-3.23,20250305,21600,219.44,20240307,5.58,N,260970,500,20 억,,117722,N,N,73,N,00,N
20250305,160954,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,68600,3700,2,5.70,9060925500,131393,97.52,64900,71300,63900,84300,45500,64900,68961.44,4.20,0,-2743,71500,68200,64600,61300,57700,69850,62950,20,19400,500,41530,100,1,2892754,1984,23.45,3.14,12,4.54,2925.00,21830.00,71300,20250305,-3.79,17650,20240305,288.67,71300,-3.79,20250305,40150,70.86,20250108,71300,-3.79,20250305,17650,288.67,20240305,5.62,N,260970,500,20 억,,121450,N,N,73,N,00,N
20250305,150957,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,69200,4300,2,6.63,8700883100,126169,93.64,64900,71300,63900,84300,45500,64900,68962.77,4.20,0,-2301,71500,68200,64600,61300,57700,69850,62950,20,19400,500,41530,100,1,2892754,2002,23.66,3.17,12,4.36,2925.00,21830.00,71300,20250305,-2.95,17650,20240305,292.07,71300,-2.95,20250305,40150,72.35,20250108,71300,-2.95,20250305,17650,292.07,20240305,5.62,N,260970,500,20 억,,121450,N,N,0,N,00,N
20250305,140956,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,69800,4900,2,7.55,7919841900,114846,85.24,64900,71300,63900,84300,45500,64900,68961.24,4.20,0,-6602,71500,68200,64600,61300,57700,69850,62950,20,19400,500,41530,100,1,2892754,2019,23.86,3.20,12,3.97,2925.00,21830.00,71300,20250305,-2.10,17650,20240305,295.47,71300,-2.10,20250305,40150,73.85,20250108,71300,-2.10,20250305,17650,295.47,20240305,5.62,N,260970,500,20 억,,121450,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 161005 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 72100 3500 2 5.10 6095099750 86669 65.88 68200 72900 67100 89100 48100 68600 70324.15 4.07 0 -8048 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 2086 24.65 3.30 12 3.00 2925.00 21830.00 72900 20250306 -1.10 17650 20240305 308.50 72900 -1.10 20250306 40150 79.58 20250108 72900 -1.10 20250306 21600 233.80 20240307 5.58 N 260970 500 20 억 117722 N N 103 N 00 N
3 20250306 151005 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 72000 3400 2 4.96 5882375250 83717 63.63 68200 72900 67100 89100 48100 68600 70265.02 4.07 0 -7948 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 2083 24.62 3.30 12 2.89 2925.00 21830.00 72900 20250306 -1.23 17650 20240305 307.93 72900 -1.23 20250306 40150 79.33 20250108 72900 -1.23 20250306 21600 233.33 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
4 20250306 141004 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 70500 1900 2 2.77 4445299350 63628 48.36 68200 71900 67100 89100 48100 68600 69863.91 4.07 0 -9745 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 2039 24.10 3.23 12 2.20 2925.00 21830.00 71900 20250306 -1.95 17650 20240305 299.43 71900 -1.95 20250306 40150 75.59 20250108 71900 -1.95 20250306 21600 226.39 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
5 20250306 131005 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 71200 2600 2 3.79 4042566450 57948 44.05 68200 71900 67100 89100 48100 68600 69761.99 4.07 0 -9100 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 2060 24.34 3.26 12 2.00 2925.00 21830.00 71900 20250306 -0.97 17650 20240305 303.40 71900 -0.97 20250306 40150 77.33 20250108 71900 -0.97 20250306 21600 229.63 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
6 20250306 121004 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 71000 2400 2 3.50 3649615550 52392 39.82 68200 71900 67100 89100 48100 68600 69659.81 4.07 0 -10317 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 2054 24.27 3.25 12 1.81 2925.00 21830.00 71900 20250306 -1.25 17650 20240305 302.27 71900 -1.25 20250306 40150 76.84 20250108 71900 -1.25 20250306 21600 228.70 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
7 20250306 111001 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 71400 2800 2 4.08 2915808800 42084 31.99 68200 71400 67100 89100 48100 68600 69285.46 4.07 0 -7283 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 2065 24.41 3.27 12 1.45 2925.00 21830.00 71400 20250306 0.00 17650 20240305 304.53 71400 0.00 20250306 40150 77.83 20250108 71400 0.00 20250306 21600 230.56 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
8 20250306 101003 57 100.00 KOSDAQ 음식료·담배 N N N N N 68700 100 2 0.15 1482106300 21614 16.43 68200 69800 67100 89100 48100 68600 68571.59 4.07 0 -1210 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 1987 23.49 3.15 12 0.75 2925.00 21830.00 71300 20250305 -3.65 17650 20240305 289.24 71300 -3.65 20250305 40150 71.11 20250108 71300 -3.65 20250305 21600 218.06 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
9 20250306 091007 57 100.00 KOSDAQ 음식료·담배 N N N N N 69000 400 2 0.58 473917700 6856 5.21 68200 69800 68200 89100 48100 68600 69124.60 4.07 0 -1967 75333 71966 67933 64566 60533 73650 66250 20 20500 500 43900 100 1 2892754 1996 23.59 3.16 12 0.24 2925.00 21830.00 71300 20250305 -3.23 17650 20240305 290.93 71300 -3.23 20250305 40150 71.86 20250108 71300 -3.23 20250305 21600 219.44 20240307 5.58 N 260970 500 20 억 117722 N N 73 N 00 N
10 20250305 160954 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 68600 3700 2 5.70 9060925500 131393 97.52 64900 71300 63900 84300 45500 64900 68961.44 4.20 0 -2743 71500 68200 64600 61300 57700 69850 62950 20 19400 500 41530 100 1 2892754 1984 23.45 3.14 12 4.54 2925.00 21830.00 71300 20250305 -3.79 17650 20240305 288.67 71300 -3.79 20250305 40150 70.86 20250108 71300 -3.79 20250305 17650 288.67 20240305 5.62 N 260970 500 20 억 121450 N N 73 N 00 N
11 20250305 150957 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 69200 4300 2 6.63 8700883100 126169 93.64 64900 71300 63900 84300 45500 64900 68962.77 4.20 0 -2301 71500 68200 64600 61300 57700 69850 62950 20 19400 500 41530 100 1 2892754 2002 23.66 3.17 12 4.36 2925.00 21830.00 71300 20250305 -2.95 17650 20240305 292.07 71300 -2.95 20250305 40150 72.35 20250108 71300 -2.95 20250305 17650 292.07 20240305 5.62 N 260970 500 20 억 121450 N N 0 N 00 N
12 20250305 140956 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 69800 4900 2 7.55 7919841900 114846 85.24 64900 71300 63900 84300 45500 64900 68961.24 4.20 0 -6602 71500 68200 64600 61300 57700 69850 62950 20 19400 500 41530 100 1 2892754 2019 23.86 3.20 12 3.97 2925.00 21830.00 71300 20250305 -2.10 17650 20240305 295.47 71300 -2.10 20250305 40150 73.85 20250108 71300 -2.10 20250305 17650 295.47 20240305 5.62 N 260970 500 20 억 121450 N N 0 N 00 N