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
311390/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
20250306,161052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6600,-30,5,-0.45,211064580,32575,333.73,6630,6650,6360,8610,4650,6630,6479.34,0.62,0,-3031,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,835,-12.74,1.59,12,0.26,-518.00,4157.00,7570,20241121,-12.81,4900,20241210,34.69,6980,-5.44,20250205,4920,34.15,20250109,7570,-12.81,20241121,4900,34.69,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,151052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6490,-140,5,-2.11,183812310,28381,290.76,6630,6650,6360,8610,4650,6630,6476.60,0.62,0,-3150,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,821,-12.53,1.56,12,0.22,-518.00,4157.00,7570,20241121,-14.27,4900,20241210,32.45,6980,-7.02,20250205,4920,31.91,20250109,7570,-14.27,20241121,4900,32.45,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,141052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6400,-230,5,-3.47,154727620,23854,244.38,6630,6650,6360,8610,4650,6630,6486.44,0.62,0,-3303,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,810,-12.36,1.54,12,0.19,-518.00,4157.00,7570,20241121,-15.46,4900,20241210,30.61,6980,-8.31,20250205,4920,30.08,20250109,7570,-15.46,20241121,4900,30.61,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,131052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6450,-180,5,-2.71,111970890,17195,176.16,6630,6650,6400,8610,4650,6630,6511.83,0.62,0,-3254,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,816,-12.45,1.55,12,0.14,-518.00,4157.00,7570,20241121,-14.80,4900,20241210,31.63,6980,-7.59,20250205,4920,31.10,20250109,7570,-14.80,20241121,4900,31.63,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,121052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6560,-70,5,-1.06,62501620,9521,97.54,6630,6650,6480,8610,4650,6630,6564.61,0.62,0,-1620,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,830,-12.66,1.58,12,0.08,-518.00,4157.00,7570,20241121,-13.34,4900,20241210,33.88,6980,-6.02,20250205,4920,33.33,20250109,7570,-13.34,20241121,4900,33.88,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,111048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6580,-50,5,-0.75,57035410,8689,89.02,6630,6650,6480,8610,4650,6630,6564.09,0.62,0,-989,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,833,-12.70,1.58,12,0.07,-518.00,4157.00,7570,20241121,-13.08,4900,20241210,34.29,6980,-5.73,20250205,4920,33.74,20250109,7570,-13.08,20241121,4900,34.29,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,101051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6540,-90,5,-1.36,54658420,8327,85.31,6630,6650,6480,8610,4650,6630,6564.00,0.62,0,-875,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,828,-12.63,1.57,12,0.07,-518.00,4157.00,7570,20241121,-13.61,4900,20241210,33.47,6980,-6.30,20250205,4920,32.93,20250109,7570,-13.61,20241121,4900,33.47,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250306,091055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6630,0,3,0.00,782440,118,1.21,6630,6640,6630,8610,4650,6630,6630.85,0.62,0,-117,6816,6722,6636,6542,6456,6720,6540,63,1980,500,4370,10,1,12653789,839,-12.80,1.59,12,0.00,-518.00,4157.00,7570,20241121,-12.42,4900,20241210,35.31,6980,-5.01,20250205,4920,34.76,20250109,7570,-12.42,20241121,4900,35.31,20241210,1.45,N,311390,500,63 억,,78244,N,N,0,N,00,N
20250305,161039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6630,-50,5,-0.75,64798330,9761,72.23,6630,6730,6550,8680,4680,6680,6638.50,0.64,0,-2581,6773,6726,6653,6606,6533,6750,6630,63,2000,500,4400,10,1,12653789,839,-12.80,1.59,12,0.08,-518.00,4157.00,7570,20241121,-12.42,4900,20241210,35.31,6980,-5.01,20250205,4920,34.76,20250109,7570,-12.42,20241121,4900,35.31,20241210,1.42,N,311390,500,63 억,,80995,N,N,0,N,00,N
20250305,151044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6590,-90,5,-1.35,62065030,9348,69.17,6630,6730,6550,8680,4680,6680,6639.39,0.64,0,-2281,6773,6726,6653,6606,6533,6750,6630,63,2000,500,4400,10,1,12653789,834,-12.72,1.59,12,0.07,-518.00,4157.00,7570,20241121,-12.95,4900,20241210,34.49,6980,-5.59,20250205,4920,33.94,20250109,7570,-12.95,20241121,4900,34.49,20241210,1.42,N,311390,500,63 억,,80995,N,N,0,N,00,N
20250305,141043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6580,-100,5,-1.50,61544720,9269,68.59,6630,6730,6550,8680,4680,6680,6639.84,0.64,0,-2202,6773,6726,6653,6606,6533,6750,6630,63,2000,500,4400,10,1,12653789,833,-12.70,1.58,12,0.07,-518.00,4157.00,7570,20241121,-13.08,4900,20241210,34.29,6980,-5.73,20250205,4920,33.74,20250109,7570,-13.08,20241121,4900,34.29,20241210,1.42,N,311390,500,63 억,,80995,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 161052 57 100.00 KOSDAQ 음식료·담배 N N N N N 6600 -30 5 -0.45 211064580 32575 333.73 6630 6650 6360 8610 4650 6630 6479.34 0.62 0 -3031 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 835 -12.74 1.59 12 0.26 -518.00 4157.00 7570 20241121 -12.81 4900 20241210 34.69 6980 -5.44 20250205 4920 34.15 20250109 7570 -12.81 20241121 4900 34.69 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
3 20250306 151052 57 100.00 KOSDAQ 음식료·담배 N N N N N 6490 -140 5 -2.11 183812310 28381 290.76 6630 6650 6360 8610 4650 6630 6476.60 0.62 0 -3150 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 821 -12.53 1.56 12 0.22 -518.00 4157.00 7570 20241121 -14.27 4900 20241210 32.45 6980 -7.02 20250205 4920 31.91 20250109 7570 -14.27 20241121 4900 32.45 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
4 20250306 141052 57 100.00 KOSDAQ 음식료·담배 N N N N N 6400 -230 5 -3.47 154727620 23854 244.38 6630 6650 6360 8610 4650 6630 6486.44 0.62 0 -3303 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 810 -12.36 1.54 12 0.19 -518.00 4157.00 7570 20241121 -15.46 4900 20241210 30.61 6980 -8.31 20250205 4920 30.08 20250109 7570 -15.46 20241121 4900 30.61 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
5 20250306 131052 57 100.00 KOSDAQ 음식료·담배 N N N N N 6450 -180 5 -2.71 111970890 17195 176.16 6630 6650 6400 8610 4650 6630 6511.83 0.62 0 -3254 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 816 -12.45 1.55 12 0.14 -518.00 4157.00 7570 20241121 -14.80 4900 20241210 31.63 6980 -7.59 20250205 4920 31.10 20250109 7570 -14.80 20241121 4900 31.63 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
6 20250306 121052 57 100.00 KOSDAQ 음식료·담배 N N N N N 6560 -70 5 -1.06 62501620 9521 97.54 6630 6650 6480 8610 4650 6630 6564.61 0.62 0 -1620 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 830 -12.66 1.58 12 0.08 -518.00 4157.00 7570 20241121 -13.34 4900 20241210 33.88 6980 -6.02 20250205 4920 33.33 20250109 7570 -13.34 20241121 4900 33.88 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
7 20250306 111048 57 100.00 KOSDAQ 음식료·담배 N N N N N 6580 -50 5 -0.75 57035410 8689 89.02 6630 6650 6480 8610 4650 6630 6564.09 0.62 0 -989 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 833 -12.70 1.58 12 0.07 -518.00 4157.00 7570 20241121 -13.08 4900 20241210 34.29 6980 -5.73 20250205 4920 33.74 20250109 7570 -13.08 20241121 4900 34.29 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
8 20250306 101051 57 100.00 KOSDAQ 음식료·담배 N N N N N 6540 -90 5 -1.36 54658420 8327 85.31 6630 6650 6480 8610 4650 6630 6564.00 0.62 0 -875 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 828 -12.63 1.57 12 0.07 -518.00 4157.00 7570 20241121 -13.61 4900 20241210 33.47 6980 -6.30 20250205 4920 32.93 20250109 7570 -13.61 20241121 4900 33.47 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
9 20250306 091055 57 100.00 KOSDAQ 음식료·담배 N N N N N 6630 0 3 0.00 782440 118 1.21 6630 6640 6630 8610 4650 6630 6630.85 0.62 0 -117 6816 6722 6636 6542 6456 6720 6540 63 1980 500 4370 10 1 12653789 839 -12.80 1.59 12 0.00 -518.00 4157.00 7570 20241121 -12.42 4900 20241210 35.31 6980 -5.01 20250205 4920 34.76 20250109 7570 -12.42 20241121 4900 35.31 20241210 1.45 N 311390 500 63 억 78244 N N 0 N 00 N
10 20250305 161039 57 100.00 KOSDAQ 음식료·담배 N N N N N 6630 -50 5 -0.75 64798330 9761 72.23 6630 6730 6550 8680 4680 6680 6638.50 0.64 0 -2581 6773 6726 6653 6606 6533 6750 6630 63 2000 500 4400 10 1 12653789 839 -12.80 1.59 12 0.08 -518.00 4157.00 7570 20241121 -12.42 4900 20241210 35.31 6980 -5.01 20250205 4920 34.76 20250109 7570 -12.42 20241121 4900 35.31 20241210 1.42 N 311390 500 63 억 80995 N N 0 N 00 N
11 20250305 151044 57 100.00 KOSDAQ 음식료·담배 N N N N N 6590 -90 5 -1.35 62065030 9348 69.17 6630 6730 6550 8680 4680 6680 6639.39 0.64 0 -2281 6773 6726 6653 6606 6533 6750 6630 63 2000 500 4400 10 1 12653789 834 -12.72 1.59 12 0.07 -518.00 4157.00 7570 20241121 -12.95 4900 20241210 34.49 6980 -5.59 20250205 4920 33.94 20250109 7570 -12.95 20241121 4900 34.49 20241210 1.42 N 311390 500 63 억 80995 N N 0 N 00 N
12 20250305 141043 57 100.00 KOSDAQ 음식료·담배 N N N N N 6580 -100 5 -1.50 61544720 9269 68.59 6630 6730 6550 8680 4680 6680 6639.84 0.64 0 -2202 6773 6726 6653 6606 6533 6750 6630 63 2000 500 4400 10 1 12653789 833 -12.70 1.58 12 0.07 -518.00 4157.00 7570 20241121 -13.08 4900 20241210 34.29 6980 -5.73 20250205 4920 33.74 20250109 7570 -13.08 20241121 4900 34.29 20241210 1.42 N 311390 500 63 억 80995 N N 0 N 00 N