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
277410/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,1268,-6,5,-0.47,48219762,37991,100.73,1274,1297,1260,1656,892,1274,1269.28,0.34,0,1417,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,486,9.75,0.74,12,0.10,130.00,1713.00,2060,20240425,-38.45,1132,20241210,12.01,1447,-12.37,20250217,1233,2.84,20250217,2060,-38.45,20240425,1132,12.01,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1260,-14,5,-1.10,45337598,35718,94.70,1274,1297,1260,1656,892,1274,1269.32,0.34,0,1847,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,483,9.69,0.74,12,0.09,130.00,1713.00,2060,20240425,-38.83,1132,20241210,11.31,1447,-12.92,20250217,1233,2.19,20250217,2060,-38.83,20240425,1132,11.31,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,141021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1266,-8,5,-0.63,31541683,24784,65.71,1274,1297,1264,1656,892,1274,1272.66,0.34,0,1718,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,486,9.74,0.74,12,0.06,130.00,1713.00,2060,20240425,-38.54,1132,20241210,11.84,1447,-12.51,20250217,1233,2.68,20250217,2060,-38.54,20240425,1132,11.84,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,131022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1283,9,2,0.71,26740635,20997,55.67,1274,1297,1264,1656,892,1274,1273.55,0.34,0,1032,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,492,9.87,0.75,12,0.05,130.00,1713.00,2060,20240425,-37.72,1132,20241210,13.34,1447,-11.33,20250217,1233,4.06,20250217,2060,-37.72,20240425,1132,13.34,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,121021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1270,-4,5,-0.31,18616527,14653,38.85,1274,1285,1264,1656,892,1274,1270.49,0.34,0,1111,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,487,9.77,0.74,12,0.04,130.00,1713.00,2060,20240425,-38.35,1132,20241210,12.19,1447,-12.23,20250217,1233,3.00,20250217,2060,-38.35,20240425,1132,12.19,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,111017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1270,-4,5,-0.31,11569169,9100,24.13,1274,1285,1266,1656,892,1274,1271.34,0.34,0,1111,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,487,9.77,0.74,12,0.02,130.00,1713.00,2060,20240425,-38.35,1132,20241210,12.19,1447,-12.23,20250217,1233,3.00,20250217,2060,-38.35,20240425,1132,12.19,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,101020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1270,-4,5,-0.31,8209282,6453,17.11,1274,1285,1269,1656,892,1274,1272.17,0.34,0,1111,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,487,9.77,0.74,12,0.02,130.00,1713.00,2060,20240425,-38.35,1132,20241210,12.19,1447,-12.23,20250217,1233,3.00,20250217,2060,-38.35,20240425,1132,12.19,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250306,091024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1270,-4,5,-0.31,2497277,1964,5.21,1274,1274,1270,1656,892,1274,1271.53,0.34,0,1241,1285,1279,1271,1265,1257,1282,1268,38,382,100,860,1,1,38356789,487,9.77,0.74,12,0.01,130.00,1713.00,2060,20240425,-38.35,1132,20241210,12.19,1447,-12.23,20250217,1233,3.00,20250217,2060,-38.35,20240425,1132,12.19,20241210,1.68,N,277410,100,38 억,,131802,N,N,0,N,00,N
20250305,161009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1274,4,2,0.31,47915802,37714,86.70,1270,1277,1263,1651,889,1270,1270.50,0.30,0,15575,1292,1280,1271,1259,1250,1276,1255,38,381,100,860,1,1,38356789,489,9.80,0.74,12,0.10,130.00,1713.00,2060,20240425,-38.16,1132,20241210,12.54,1447,-11.96,20250217,1233,3.33,20250217,2060,-38.16,20240425,1132,12.54,20241210,1.68,N,277410,100,38 억,,116227,N,N,0,N,00,N
20250305,151013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1274,4,2,0.31,46486372,36592,84.12,1270,1277,1263,1651,889,1270,1270.40,0.30,0,15784,1292,1280,1271,1259,1250,1276,1255,38,381,100,860,1,1,38356789,489,9.80,0.74,12,0.10,130.00,1713.00,2060,20240425,-38.16,1132,20241210,12.54,1447,-11.96,20250217,1233,3.33,20250217,2060,-38.16,20240425,1132,12.54,20241210,1.68,N,277410,100,38 억,,116227,N,N,0,N,00,N
20250305,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1268,-2,5,-0.16,32466030,25571,58.79,1270,1277,1263,1651,889,1270,1269.64,0.30,0,4971,1292,1280,1271,1259,1250,1276,1255,38,381,100,860,1,1,38356789,486,9.75,0.74,12,0.07,130.00,1713.00,2060,20240425,-38.45,1132,20241210,12.01,1447,-12.37,20250217,1233,2.84,20250217,2060,-38.45,20240425,1132,12.01,20241210,1.68,N,277410,100,38 억,,116227,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 1268 -6 5 -0.47 48219762 37991 100.73 1274 1297 1260 1656 892 1274 1269.28 0.34 0 1417 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 486 9.75 0.74 12 0.10 130.00 1713.00 2060 20240425 -38.45 1132 20241210 12.01 1447 -12.37 20250217 1233 2.84 20250217 2060 -38.45 20240425 1132 12.01 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
3 20250306 151021 57 100.00 KOSDAQ 음식료·담배 N N N N N 1260 -14 5 -1.10 45337598 35718 94.70 1274 1297 1260 1656 892 1274 1269.32 0.34 0 1847 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 483 9.69 0.74 12 0.09 130.00 1713.00 2060 20240425 -38.83 1132 20241210 11.31 1447 -12.92 20250217 1233 2.19 20250217 2060 -38.83 20240425 1132 11.31 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
4 20250306 141021 57 100.00 KOSDAQ 음식료·담배 N N N N N 1266 -8 5 -0.63 31541683 24784 65.71 1274 1297 1264 1656 892 1274 1272.66 0.34 0 1718 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 486 9.74 0.74 12 0.06 130.00 1713.00 2060 20240425 -38.54 1132 20241210 11.84 1447 -12.51 20250217 1233 2.68 20250217 2060 -38.54 20240425 1132 11.84 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
5 20250306 131022 57 100.00 KOSDAQ 음식료·담배 N N N N N 1283 9 2 0.71 26740635 20997 55.67 1274 1297 1264 1656 892 1274 1273.55 0.34 0 1032 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 492 9.87 0.75 12 0.05 130.00 1713.00 2060 20240425 -37.72 1132 20241210 13.34 1447 -11.33 20250217 1233 4.06 20250217 2060 -37.72 20240425 1132 13.34 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
6 20250306 121021 57 100.00 KOSDAQ 음식료·담배 N N N N N 1270 -4 5 -0.31 18616527 14653 38.85 1274 1285 1264 1656 892 1274 1270.49 0.34 0 1111 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 487 9.77 0.74 12 0.04 130.00 1713.00 2060 20240425 -38.35 1132 20241210 12.19 1447 -12.23 20250217 1233 3.00 20250217 2060 -38.35 20240425 1132 12.19 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
7 20250306 111017 57 100.00 KOSDAQ 음식료·담배 N N N N N 1270 -4 5 -0.31 11569169 9100 24.13 1274 1285 1266 1656 892 1274 1271.34 0.34 0 1111 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 487 9.77 0.74 12 0.02 130.00 1713.00 2060 20240425 -38.35 1132 20241210 12.19 1447 -12.23 20250217 1233 3.00 20250217 2060 -38.35 20240425 1132 12.19 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
8 20250306 101020 57 100.00 KOSDAQ 음식료·담배 N N N N N 1270 -4 5 -0.31 8209282 6453 17.11 1274 1285 1269 1656 892 1274 1272.17 0.34 0 1111 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 487 9.77 0.74 12 0.02 130.00 1713.00 2060 20240425 -38.35 1132 20241210 12.19 1447 -12.23 20250217 1233 3.00 20250217 2060 -38.35 20240425 1132 12.19 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
9 20250306 091024 57 100.00 KOSDAQ 음식료·담배 N N N N N 1270 -4 5 -0.31 2497277 1964 5.21 1274 1274 1270 1656 892 1274 1271.53 0.34 0 1241 1285 1279 1271 1265 1257 1282 1268 38 382 100 860 1 1 38356789 487 9.77 0.74 12 0.01 130.00 1713.00 2060 20240425 -38.35 1132 20241210 12.19 1447 -12.23 20250217 1233 3.00 20250217 2060 -38.35 20240425 1132 12.19 20241210 1.68 N 277410 100 38 억 131802 N N 0 N 00 N
10 20250305 161009 57 100.00 KOSDAQ 음식료·담배 N N N N N 1274 4 2 0.31 47915802 37714 86.70 1270 1277 1263 1651 889 1270 1270.50 0.30 0 15575 1292 1280 1271 1259 1250 1276 1255 38 381 100 860 1 1 38356789 489 9.80 0.74 12 0.10 130.00 1713.00 2060 20240425 -38.16 1132 20241210 12.54 1447 -11.96 20250217 1233 3.33 20250217 2060 -38.16 20240425 1132 12.54 20241210 1.68 N 277410 100 38 억 116227 N N 0 N 00 N
11 20250305 151013 57 100.00 KOSDAQ 음식료·담배 N N N N N 1274 4 2 0.31 46486372 36592 84.12 1270 1277 1263 1651 889 1270 1270.40 0.30 0 15784 1292 1280 1271 1259 1250 1276 1255 38 381 100 860 1 1 38356789 489 9.80 0.74 12 0.10 130.00 1713.00 2060 20240425 -38.16 1132 20241210 12.54 1447 -11.96 20250217 1233 3.33 20250217 2060 -38.16 20240425 1132 12.54 20241210 1.68 N 277410 100 38 억 116227 N N 0 N 00 N
12 20250305 141012 57 100.00 KOSDAQ 음식료·담배 N N N N N 1268 -2 5 -0.16 32466030 25571 58.79 1270 1277 1263 1651 889 1270 1269.64 0.30 0 4971 1292 1280 1271 1259 1250 1276 1255 38 381 100 860 1 1 38356789 486 9.75 0.74 12 0.07 130.00 1713.00 2060 20240425 -38.45 1132 20241210 12.01 1447 -12.37 20250217 1233 2.84 20250217 2060 -38.45 20240425 1132 12.01 20241210 1.68 N 277410 100 38 억 116227 N N 0 N 00 N