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
276730/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
20250306,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2415,-60,5,-2.42,113296322,46645,99.21,2480,2505,2400,3215,1735,2475,2428.91,1.71,0,-4853,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.21,1.55,12,0.30,-1091.00,1559.00,9744,20240712,-75.22,2130,20250204,13.38,2930,-17.58,20250107,2130,13.38,20250204,5180,-53.38,20240827,978,146.93,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2415,-60,5,-2.42,107838587,44396,94.43,2480,2505,2400,3215,1735,2475,2429.02,1.71,0,-3987,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.21,1.55,12,0.28,-1091.00,1559.00,9744,20240712,-75.22,2130,20250204,13.38,2930,-17.58,20250107,2130,13.38,20250204,5180,-53.38,20240827,978,146.93,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,141020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,-55,5,-2.22,96202152,39571,84.16,2480,2505,2400,3215,1735,2475,2431.13,1.71,0,-4259,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.22,1.55,12,0.25,-1091.00,1559.00,9744,20240712,-75.16,2130,20250204,13.62,2930,-17.41,20250107,2130,13.62,20250204,5180,-53.28,20240827,978,147.44,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,131021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,-35,5,-1.41,80972622,33291,70.81,2480,2505,2400,3215,1735,2475,2432.27,1.71,0,-5355,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,383,-2.24,1.57,12,0.21,-1091.00,1559.00,9744,20240712,-74.96,2130,20250204,14.55,2930,-16.72,20250107,2130,14.55,20250204,5180,-52.90,20240827,978,149.49,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,121020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2435,-40,5,-1.62,76548822,31478,66.95,2480,2505,2400,3215,1735,2475,2431.82,1.71,0,-5362,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,382,-2.23,1.56,12,0.20,-1091.00,1559.00,9744,20240712,-75.01,2130,20250204,14.32,2930,-16.89,20250107,2130,14.32,20250204,5180,-52.99,20240827,978,148.98,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,111017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2407,-68,5,-2.75,67628087,27805,59.14,2480,2505,2400,3215,1735,2475,2432.23,1.71,0,-7096,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,377,-2.21,1.54,12,0.18,-1091.00,1559.00,9744,20240712,-75.30,2130,20250204,13.00,2930,-17.85,20250107,2130,13.00,20250204,5180,-53.53,20240827,978,146.11,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,101019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,-55,5,-2.22,51828165,21256,45.21,2480,2505,2405,3215,1735,2475,2438.28,1.71,0,-5596,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,379,-2.22,1.55,12,0.14,-1091.00,1559.00,9744,20240712,-75.16,2130,20250204,13.62,2930,-17.41,20250107,2130,13.62,20250204,5180,-53.28,20240827,978,147.44,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250306,091023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,0,3,0.00,2692810,1084,2.31,2480,2505,2475,3215,1735,2475,2484.14,1.71,0,-1011,2558,2516,2493,2451,2428,2505,2440,78,740,500,1480,5,1,15677356,388,-2.27,1.59,12,0.01,-1091.00,1559.00,9744,20240712,-74.60,2130,20250204,16.20,2930,-15.53,20250107,2130,16.20,20250204,5180,-52.22,20240827,978,153.07,20240618,0.00,N,276730,500,78 억,,268331,N,N,0,N,00,N
20250305,161008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-20,5,-0.80,116869927,47016,91.83,2500,2535,2470,3240,1750,2495,2485.75,1.69,0,2959,2775,2635,2550,2410,2325,2592,2367,78,745,500,1490,5,1,15677356,388,-2.27,1.59,12,0.30,-1091.00,1559.00,9744,20240712,-74.60,2130,20250204,16.20,2930,-15.53,20250107,2130,16.20,20250204,5180,-52.22,20240827,978,153.07,20240618,0.00,N,276730,500,78 억,,265372,N,N,0,N,00,N
20250305,151013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-20,5,-0.80,110100357,44282,86.49,2500,2535,2470,3240,1750,2495,2486.35,1.69,0,4118,2775,2635,2550,2410,2325,2592,2367,78,745,500,1490,5,1,15677356,388,-2.27,1.59,12,0.28,-1091.00,1559.00,9744,20240712,-74.60,2130,20250204,16.20,2930,-15.53,20250107,2130,16.20,20250204,5180,-52.22,20240827,978,153.07,20240618,0.00,N,276730,500,78 억,,265372,N,N,0,N,00,N
20250305,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,5,2,0.20,93076597,37405,73.06,2500,2535,2470,3240,1750,2495,2488.35,1.69,0,3823,2775,2635,2550,2410,2325,2592,2367,78,745,500,1490,5,1,15677356,392,-2.29,1.60,12,0.24,-1091.00,1559.00,9744,20240712,-74.34,2130,20250204,17.37,2930,-14.68,20250107,2130,17.37,20250204,5180,-51.74,20240827,978,155.62,20240618,0.00,N,276730,500,78 억,,265372,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 161021 57 100.00 KOSDAQ 음식료·담배 N N N N N 2415 -60 5 -2.42 113296322 46645 99.21 2480 2505 2400 3215 1735 2475 2428.91 1.71 0 -4853 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 379 -2.21 1.55 12 0.30 -1091.00 1559.00 9744 20240712 -75.22 2130 20250204 13.38 2930 -17.58 20250107 2130 13.38 20250204 5180 -53.38 20240827 978 146.93 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
3 20250306 151021 57 100.00 KOSDAQ 음식료·담배 N N N N N 2415 -60 5 -2.42 107838587 44396 94.43 2480 2505 2400 3215 1735 2475 2429.02 1.71 0 -3987 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 379 -2.21 1.55 12 0.28 -1091.00 1559.00 9744 20240712 -75.22 2130 20250204 13.38 2930 -17.58 20250107 2130 13.38 20250204 5180 -53.38 20240827 978 146.93 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
4 20250306 141020 57 100.00 KOSDAQ 음식료·담배 N N N N N 2420 -55 5 -2.22 96202152 39571 84.16 2480 2505 2400 3215 1735 2475 2431.13 1.71 0 -4259 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 379 -2.22 1.55 12 0.25 -1091.00 1559.00 9744 20240712 -75.16 2130 20250204 13.62 2930 -17.41 20250107 2130 13.62 20250204 5180 -53.28 20240827 978 147.44 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
5 20250306 131021 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 -35 5 -1.41 80972622 33291 70.81 2480 2505 2400 3215 1735 2475 2432.27 1.71 0 -5355 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 383 -2.24 1.57 12 0.21 -1091.00 1559.00 9744 20240712 -74.96 2130 20250204 14.55 2930 -16.72 20250107 2130 14.55 20250204 5180 -52.90 20240827 978 149.49 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
6 20250306 121020 57 100.00 KOSDAQ 음식료·담배 N N N N N 2435 -40 5 -1.62 76548822 31478 66.95 2480 2505 2400 3215 1735 2475 2431.82 1.71 0 -5362 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 382 -2.23 1.56 12 0.20 -1091.00 1559.00 9744 20240712 -75.01 2130 20250204 14.32 2930 -16.89 20250107 2130 14.32 20250204 5180 -52.99 20240827 978 148.98 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
7 20250306 111017 57 100.00 KOSDAQ 음식료·담배 N N N N N 2407 -68 5 -2.75 67628087 27805 59.14 2480 2505 2400 3215 1735 2475 2432.23 1.71 0 -7096 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 377 -2.21 1.54 12 0.18 -1091.00 1559.00 9744 20240712 -75.30 2130 20250204 13.00 2930 -17.85 20250107 2130 13.00 20250204 5180 -53.53 20240827 978 146.11 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
8 20250306 101019 57 100.00 KOSDAQ 음식료·담배 N N N N N 2420 -55 5 -2.22 51828165 21256 45.21 2480 2505 2405 3215 1735 2475 2438.28 1.71 0 -5596 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 379 -2.22 1.55 12 0.14 -1091.00 1559.00 9744 20240712 -75.16 2130 20250204 13.62 2930 -17.41 20250107 2130 13.62 20250204 5180 -53.28 20240827 978 147.44 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
9 20250306 091023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 0 3 0.00 2692810 1084 2.31 2480 2505 2475 3215 1735 2475 2484.14 1.71 0 -1011 2558 2516 2493 2451 2428 2505 2440 78 740 500 1480 5 1 15677356 388 -2.27 1.59 12 0.01 -1091.00 1559.00 9744 20240712 -74.60 2130 20250204 16.20 2930 -15.53 20250107 2130 16.20 20250204 5180 -52.22 20240827 978 153.07 20240618 0.00 N 276730 500 78 억 268331 N N 0 N 00 N
10 20250305 161008 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -20 5 -0.80 116869927 47016 91.83 2500 2535 2470 3240 1750 2495 2485.75 1.69 0 2959 2775 2635 2550 2410 2325 2592 2367 78 745 500 1490 5 1 15677356 388 -2.27 1.59 12 0.30 -1091.00 1559.00 9744 20240712 -74.60 2130 20250204 16.20 2930 -15.53 20250107 2130 16.20 20250204 5180 -52.22 20240827 978 153.07 20240618 0.00 N 276730 500 78 억 265372 N N 0 N 00 N
11 20250305 151013 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -20 5 -0.80 110100357 44282 86.49 2500 2535 2470 3240 1750 2495 2486.35 1.69 0 4118 2775 2635 2550 2410 2325 2592 2367 78 745 500 1490 5 1 15677356 388 -2.27 1.59 12 0.28 -1091.00 1559.00 9744 20240712 -74.60 2130 20250204 16.20 2930 -15.53 20250107 2130 16.20 20250204 5180 -52.22 20240827 978 153.07 20240618 0.00 N 276730 500 78 억 265372 N N 0 N 00 N
12 20250305 141012 57 100.00 KOSDAQ 음식료·담배 N N N N N 2500 5 2 0.20 93076597 37405 73.06 2500 2535 2470 3240 1750 2495 2488.35 1.69 0 3823 2775 2635 2550 2410 2325 2592 2367 78 745 500 1490 5 1 15677356 392 -2.29 1.60 12 0.24 -1091.00 1559.00 9744 20240712 -74.34 2130 20250204 17.37 2930 -14.68 20250107 2130 17.37 20250204 5180 -51.74 20240827 978 155.62 20240618 0.00 N 276730 500 78 억 265372 N N 0 N 00 N