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
270870/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
20250306,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,-30,5,-0.51,93975370,16414,285.26,5850,5980,5440,7600,4100,5850,5725.26,1.60,0,-1220,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,535,11.62,0.51,12,0.18,501.00,11390.00,12660,20240822,-54.03,5290,20250113,10.02,6520,-10.74,20250219,5290,10.02,20250113,12660,-54.03,20240822,5290,10.02,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,151016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,-230,5,-3.93,85108245,14859,258.24,5850,5980,5440,7600,4100,5850,5727.72,1.60,0,-1289,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,517,11.22,0.49,12,0.16,501.00,11390.00,12660,20240822,-55.61,5290,20250113,6.24,6520,-13.80,20250219,5290,6.24,20250113,12660,-55.61,20240822,5290,6.24,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,141016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5770,-80,5,-1.37,40238930,6922,120.30,5850,5980,5740,7600,4100,5850,5813.19,1.60,0,-1403,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,531,11.52,0.51,12,0.08,501.00,11390.00,12660,20240822,-54.42,5290,20250113,9.07,6520,-11.50,20250219,5290,9.07,20250113,12660,-54.42,20240822,5290,9.07,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,131017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5780,-70,5,-1.20,34958060,6005,104.36,5850,5980,5750,7600,4100,5850,5821.49,1.60,0,-1431,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,532,11.54,0.51,12,0.07,501.00,11390.00,12660,20240822,-54.34,5290,20250113,9.26,6520,-11.35,20250219,5290,9.26,20250113,12660,-54.34,20240822,5290,9.26,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,121016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5860,10,2,0.17,33018930,5671,98.56,5850,5980,5750,7600,4100,5850,5822.42,1.60,0,-1340,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,539,11.70,0.51,12,0.06,501.00,11390.00,12660,20240822,-53.71,5290,20250113,10.78,6520,-10.12,20250219,5290,10.78,20250113,12660,-53.71,20240822,5290,10.78,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,111013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5830,-20,5,-0.34,29678030,5100,88.63,5850,5980,5750,7600,4100,5850,5819.22,1.60,0,-875,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,536,11.64,0.51,12,0.06,501.00,11390.00,12660,20240822,-53.95,5290,20250113,10.21,6520,-10.58,20250219,5290,10.21,20250113,12660,-53.95,20240822,5290,10.21,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,101015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5780,-70,5,-1.20,18694530,3198,55.58,5850,5980,5780,7600,4100,5850,5845.69,1.60,0,-775,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,532,11.54,0.51,12,0.03,501.00,11390.00,12660,20240822,-54.34,5290,20250113,9.26,6520,-11.35,20250219,5290,9.26,20250113,12660,-54.34,20240822,5290,9.26,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250306,091019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,50,2,0.85,310310,53,0.92,5850,5910,5850,7600,4100,5850,5854.91,1.60,0,-1,5963,5906,5793,5736,5623,5935,5765,46,1750,500,3970,10,1,9200224,543,11.78,0.52,12,0.00,501.00,11390.00,12660,20240822,-53.40,5290,20250113,11.53,6520,-9.51,20250219,5290,11.53,20250113,12660,-53.40,20240822,5290,11.53,20250113,1.13,N,270870,500,46 억,,147429,N,N,0,N,00,N
20250305,161004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5850,180,2,3.17,33115410,5750,36.32,5700,5850,5680,7370,3970,5670,5759.20,1.60,0,416,5983,5826,5743,5586,5503,5785,5545,46,1700,500,3850,10,1,9200224,538,11.68,0.51,12,0.06,501.00,11390.00,12660,20240822,-53.79,5290,20250113,10.59,6520,-10.28,20250219,5290,10.59,20250113,12660,-53.79,20240822,5290,10.59,20250113,1.17,N,270870,500,46 억,,147007,N,N,0,N,00,N
20250305,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5780,110,2,1.94,32229460,5598,35.36,5700,5820,5680,7370,3970,5670,5757.32,1.60,0,382,5983,5826,5743,5586,5503,5785,5545,46,1700,500,3850,10,1,9200224,532,11.54,0.51,12,0.06,501.00,11390.00,12660,20240822,-54.34,5290,20250113,9.26,6520,-11.35,20250219,5290,9.26,20250113,12660,-54.34,20240822,5290,9.26,20250113,1.17,N,270870,500,46 억,,147007,N,N,0,N,00,N
20250305,141007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5810,140,2,2.47,31538150,5479,34.61,5700,5820,5680,7370,3970,5670,5756.19,1.60,0,333,5983,5826,5743,5586,5503,5785,5545,46,1700,500,3850,10,1,9200224,535,11.60,0.51,12,0.06,501.00,11390.00,12660,20240822,-54.11,5290,20250113,9.83,6520,-10.89,20250219,5290,9.83,20250113,12660,-54.11,20240822,5290,9.83,20250113,1.17,N,270870,500,46 억,,147007,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 161016 57 100.00 KOSDAQ 음식료·담배 N N N N N 5820 -30 5 -0.51 93975370 16414 285.26 5850 5980 5440 7600 4100 5850 5725.26 1.60 0 -1220 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 535 11.62 0.51 12 0.18 501.00 11390.00 12660 20240822 -54.03 5290 20250113 10.02 6520 -10.74 20250219 5290 10.02 20250113 12660 -54.03 20240822 5290 10.02 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
3 20250306 151016 57 100.00 KOSDAQ 음식료·담배 N N N N N 5620 -230 5 -3.93 85108245 14859 258.24 5850 5980 5440 7600 4100 5850 5727.72 1.60 0 -1289 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 517 11.22 0.49 12 0.16 501.00 11390.00 12660 20240822 -55.61 5290 20250113 6.24 6520 -13.80 20250219 5290 6.24 20250113 12660 -55.61 20240822 5290 6.24 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
4 20250306 141016 57 100.00 KOSDAQ 음식료·담배 N N N N N 5770 -80 5 -1.37 40238930 6922 120.30 5850 5980 5740 7600 4100 5850 5813.19 1.60 0 -1403 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 531 11.52 0.51 12 0.08 501.00 11390.00 12660 20240822 -54.42 5290 20250113 9.07 6520 -11.50 20250219 5290 9.07 20250113 12660 -54.42 20240822 5290 9.07 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
5 20250306 131017 57 100.00 KOSDAQ 음식료·담배 N N N N N 5780 -70 5 -1.20 34958060 6005 104.36 5850 5980 5750 7600 4100 5850 5821.49 1.60 0 -1431 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 532 11.54 0.51 12 0.07 501.00 11390.00 12660 20240822 -54.34 5290 20250113 9.26 6520 -11.35 20250219 5290 9.26 20250113 12660 -54.34 20240822 5290 9.26 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
6 20250306 121016 57 100.00 KOSDAQ 음식료·담배 N N N N N 5860 10 2 0.17 33018930 5671 98.56 5850 5980 5750 7600 4100 5850 5822.42 1.60 0 -1340 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 539 11.70 0.51 12 0.06 501.00 11390.00 12660 20240822 -53.71 5290 20250113 10.78 6520 -10.12 20250219 5290 10.78 20250113 12660 -53.71 20240822 5290 10.78 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
7 20250306 111013 57 100.00 KOSDAQ 음식료·담배 N N N N N 5830 -20 5 -0.34 29678030 5100 88.63 5850 5980 5750 7600 4100 5850 5819.22 1.60 0 -875 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 536 11.64 0.51 12 0.06 501.00 11390.00 12660 20240822 -53.95 5290 20250113 10.21 6520 -10.58 20250219 5290 10.21 20250113 12660 -53.95 20240822 5290 10.21 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
8 20250306 101015 57 100.00 KOSDAQ 음식료·담배 N N N N N 5780 -70 5 -1.20 18694530 3198 55.58 5850 5980 5780 7600 4100 5850 5845.69 1.60 0 -775 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 532 11.54 0.51 12 0.03 501.00 11390.00 12660 20240822 -54.34 5290 20250113 9.26 6520 -11.35 20250219 5290 9.26 20250113 12660 -54.34 20240822 5290 9.26 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
9 20250306 091019 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 50 2 0.85 310310 53 0.92 5850 5910 5850 7600 4100 5850 5854.91 1.60 0 -1 5963 5906 5793 5736 5623 5935 5765 46 1750 500 3970 10 1 9200224 543 11.78 0.52 12 0.00 501.00 11390.00 12660 20240822 -53.40 5290 20250113 11.53 6520 -9.51 20250219 5290 11.53 20250113 12660 -53.40 20240822 5290 11.53 20250113 1.13 N 270870 500 46 억 147429 N N 0 N 00 N
10 20250305 161004 57 100.00 KOSDAQ 음식료·담배 N N N N N 5850 180 2 3.17 33115410 5750 36.32 5700 5850 5680 7370 3970 5670 5759.20 1.60 0 416 5983 5826 5743 5586 5503 5785 5545 46 1700 500 3850 10 1 9200224 538 11.68 0.51 12 0.06 501.00 11390.00 12660 20240822 -53.79 5290 20250113 10.59 6520 -10.28 20250219 5290 10.59 20250113 12660 -53.79 20240822 5290 10.59 20250113 1.17 N 270870 500 46 억 147007 N N 0 N 00 N
11 20250305 151008 57 100.00 KOSDAQ 음식료·담배 N N N N N 5780 110 2 1.94 32229460 5598 35.36 5700 5820 5680 7370 3970 5670 5757.32 1.60 0 382 5983 5826 5743 5586 5503 5785 5545 46 1700 500 3850 10 1 9200224 532 11.54 0.51 12 0.06 501.00 11390.00 12660 20240822 -54.34 5290 20250113 9.26 6520 -11.35 20250219 5290 9.26 20250113 12660 -54.34 20240822 5290 9.26 20250113 1.17 N 270870 500 46 억 147007 N N 0 N 00 N
12 20250305 141007 57 100.00 KOSDAQ 음식료·담배 N N N N N 5810 140 2 2.47 31538150 5479 34.61 5700 5820 5680 7370 3970 5670 5756.19 1.60 0 333 5983 5826 5743 5586 5503 5785 5545 46 1700 500 3850 10 1 9200224 535 11.60 0.51 12 0.06 501.00 11390.00 12660 20240822 -54.11 5290 20250113 9.83 6520 -10.89 20250219 5290 9.83 20250113 12660 -54.11 20240822 5290 9.83 20250113 1.17 N 270870 500 46 억 147007 N N 0 N 00 N