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
403490/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
20250306,161158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1459,25,2,1.74,154990496,107068,91.37,1440,1465,1437,1864,1004,1434,1447.59,1.38,0,23338,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,660,45.59,1.75,12,0.24,32.00,836.00,2970,20240527,-50.88,1371,20250204,6.42,1570,-7.07,20250108,1371,6.42,20250204,2970,-50.88,20240527,1371,6.42,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1455,21,2,1.46,152953355,105670,90.18,1440,1465,1437,1864,1004,1434,1447.46,1.38,0,23386,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,658,45.47,1.74,12,0.23,32.00,836.00,2970,20240527,-51.01,1371,20250204,6.13,1570,-7.32,20250108,1371,6.13,20250204,2970,-51.01,20240527,1371,6.13,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,141158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1457,23,2,1.60,135597571,93737,79.99,1440,1465,1437,1864,1004,1434,1446.57,1.38,0,18523,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,659,45.53,1.74,12,0.21,32.00,836.00,2970,20240527,-50.94,1371,20250204,6.27,1570,-7.20,20250108,1371,6.27,20250204,2970,-50.94,20240527,1371,6.27,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,131158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1451,17,2,1.19,111820042,77422,66.07,1440,1463,1437,1864,1004,1434,1444.29,1.38,0,15781,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,656,45.34,1.74,12,0.17,32.00,836.00,2970,20240527,-51.14,1371,20250204,5.84,1570,-7.58,20250108,1371,5.84,20250204,2970,-51.14,20240527,1371,5.84,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,121157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1450,16,2,1.12,102195758,70775,60.40,1440,1463,1437,1864,1004,1434,1443.95,1.38,0,16826,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,656,45.31,1.73,12,0.16,32.00,836.00,2970,20240527,-51.18,1371,20250204,5.76,1570,-7.64,20250108,1371,5.76,20250204,2970,-51.18,20240527,1371,5.76,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,111154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1448,14,2,0.98,96602872,66915,57.10,1440,1463,1437,1864,1004,1434,1443.67,1.38,0,14278,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,655,45.25,1.73,12,0.15,32.00,836.00,2970,20240527,-51.25,1371,20250204,5.62,1570,-7.77,20250108,1371,5.62,20250204,2970,-51.25,20240527,1371,5.62,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,101156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1448,14,2,0.98,85451096,59202,50.52,1440,1463,1437,1864,1004,1434,1443.38,1.38,0,14588,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,655,45.25,1.73,12,0.13,32.00,836.00,2970,20240527,-51.25,1371,20250204,5.62,1570,-7.77,20250108,1371,5.62,20250204,2970,-51.25,20240527,1371,5.62,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250306,091201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1438,4,2,0.28,14339480,9946,8.49,1440,1445,1438,1864,1004,1434,1441.73,1.38,0,3753,1449,1441,1426,1418,1403,1445,1422,45,430,100,1000,1,1,45212464,650,44.94,1.72,12,0.02,32.00,836.00,2970,20240527,-51.58,1371,20250204,4.89,1570,-8.41,20250108,1371,4.89,20250204,2970,-51.58,20240527,1371,4.89,20250204,1.77,N,403490,100,45 억,,621927,N,N,0,N,00,N
20250305,161141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1434,26,2,1.85,161478883,113565,134.62,1417,1434,1411,1830,986,1408,1421.90,1.29,0,38311,1434,1420,1405,1391,1376,1413,1384,45,422,100,980,1,1,45212464,648,44.81,1.72,12,0.25,32.00,836.00,2970,20240527,-51.72,1371,20250204,4.60,1570,-8.66,20250108,1371,4.60,20250204,2970,-51.72,20240527,1371,4.60,20250204,1.79,N,403490,100,45 억,,583616,N,N,0,N,00,N
20250305,151148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1432,24,2,1.70,157608991,110866,131.42,1417,1434,1411,1830,986,1408,1421.62,1.29,0,38312,1434,1420,1405,1391,1376,1413,1384,45,422,100,980,1,1,45212464,647,44.75,1.71,12,0.25,32.00,836.00,2970,20240527,-51.78,1371,20250204,4.45,1570,-8.79,20250108,1371,4.45,20250204,2970,-51.78,20240527,1371,4.45,20250204,1.79,N,403490,100,45 억,,583616,N,N,0,N,00,N
20250305,141148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1429,21,2,1.49,147380075,103699,122.92,1417,1434,1411,1830,986,1408,1421.23,1.29,0,34634,1434,1420,1405,1391,1376,1413,1384,45,422,100,980,1,1,45212464,646,44.66,1.71,12,0.23,32.00,836.00,2970,20240527,-51.89,1371,20250204,4.23,1570,-8.98,20250108,1371,4.23,20250204,2970,-51.89,20240527,1371,4.23,20250204,1.79,N,403490,100,45 억,,583616,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 161158 57 100.00 KOSDAQ 음식료·담배 N N N N N 1459 25 2 1.74 154990496 107068 91.37 1440 1465 1437 1864 1004 1434 1447.59 1.38 0 23338 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 660 45.59 1.75 12 0.24 32.00 836.00 2970 20240527 -50.88 1371 20250204 6.42 1570 -7.07 20250108 1371 6.42 20250204 2970 -50.88 20240527 1371 6.42 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
3 20250306 151159 57 100.00 KOSDAQ 음식료·담배 N N N N N 1455 21 2 1.46 152953355 105670 90.18 1440 1465 1437 1864 1004 1434 1447.46 1.38 0 23386 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 658 45.47 1.74 12 0.23 32.00 836.00 2970 20240527 -51.01 1371 20250204 6.13 1570 -7.32 20250108 1371 6.13 20250204 2970 -51.01 20240527 1371 6.13 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
4 20250306 141158 57 100.00 KOSDAQ 음식료·담배 N N N N N 1457 23 2 1.60 135597571 93737 79.99 1440 1465 1437 1864 1004 1434 1446.57 1.38 0 18523 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 659 45.53 1.74 12 0.21 32.00 836.00 2970 20240527 -50.94 1371 20250204 6.27 1570 -7.20 20250108 1371 6.27 20250204 2970 -50.94 20240527 1371 6.27 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
5 20250306 131158 57 100.00 KOSDAQ 음식료·담배 N N N N N 1451 17 2 1.19 111820042 77422 66.07 1440 1463 1437 1864 1004 1434 1444.29 1.38 0 15781 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 656 45.34 1.74 12 0.17 32.00 836.00 2970 20240527 -51.14 1371 20250204 5.84 1570 -7.58 20250108 1371 5.84 20250204 2970 -51.14 20240527 1371 5.84 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
6 20250306 121157 57 100.00 KOSDAQ 음식료·담배 N N N N N 1450 16 2 1.12 102195758 70775 60.40 1440 1463 1437 1864 1004 1434 1443.95 1.38 0 16826 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 656 45.31 1.73 12 0.16 32.00 836.00 2970 20240527 -51.18 1371 20250204 5.76 1570 -7.64 20250108 1371 5.76 20250204 2970 -51.18 20240527 1371 5.76 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
7 20250306 111154 57 100.00 KOSDAQ 음식료·담배 N N N N N 1448 14 2 0.98 96602872 66915 57.10 1440 1463 1437 1864 1004 1434 1443.67 1.38 0 14278 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 655 45.25 1.73 12 0.15 32.00 836.00 2970 20240527 -51.25 1371 20250204 5.62 1570 -7.77 20250108 1371 5.62 20250204 2970 -51.25 20240527 1371 5.62 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
8 20250306 101156 57 100.00 KOSDAQ 음식료·담배 N N N N N 1448 14 2 0.98 85451096 59202 50.52 1440 1463 1437 1864 1004 1434 1443.38 1.38 0 14588 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 655 45.25 1.73 12 0.13 32.00 836.00 2970 20240527 -51.25 1371 20250204 5.62 1570 -7.77 20250108 1371 5.62 20250204 2970 -51.25 20240527 1371 5.62 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
9 20250306 091201 57 100.00 KOSDAQ 음식료·담배 N N N N N 1438 4 2 0.28 14339480 9946 8.49 1440 1445 1438 1864 1004 1434 1441.73 1.38 0 3753 1449 1441 1426 1418 1403 1445 1422 45 430 100 1000 1 1 45212464 650 44.94 1.72 12 0.02 32.00 836.00 2970 20240527 -51.58 1371 20250204 4.89 1570 -8.41 20250108 1371 4.89 20250204 2970 -51.58 20240527 1371 4.89 20250204 1.77 N 403490 100 45 억 621927 N N 0 N 00 N
10 20250305 161141 57 100.00 KOSDAQ 음식료·담배 N N N N N 1434 26 2 1.85 161478883 113565 134.62 1417 1434 1411 1830 986 1408 1421.90 1.29 0 38311 1434 1420 1405 1391 1376 1413 1384 45 422 100 980 1 1 45212464 648 44.81 1.72 12 0.25 32.00 836.00 2970 20240527 -51.72 1371 20250204 4.60 1570 -8.66 20250108 1371 4.60 20250204 2970 -51.72 20240527 1371 4.60 20250204 1.79 N 403490 100 45 억 583616 N N 0 N 00 N
11 20250305 151148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1432 24 2 1.70 157608991 110866 131.42 1417 1434 1411 1830 986 1408 1421.62 1.29 0 38312 1434 1420 1405 1391 1376 1413 1384 45 422 100 980 1 1 45212464 647 44.75 1.71 12 0.25 32.00 836.00 2970 20240527 -51.78 1371 20250204 4.45 1570 -8.79 20250108 1371 4.45 20250204 2970 -51.78 20240527 1371 4.45 20250204 1.79 N 403490 100 45 억 583616 N N 0 N 00 N
12 20250305 141148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1429 21 2 1.49 147380075 103699 122.92 1417 1434 1411 1830 986 1408 1421.23 1.29 0 34634 1434 1420 1405 1391 1376 1413 1384 45 422 100 980 1 1 45212464 646 44.66 1.71 12 0.23 32.00 836.00 2970 20240527 -51.89 1371 20250204 4.23 1570 -8.98 20250108 1371 4.23 20250204 2970 -51.89 20240527 1371 4.23 20250204 1.79 N 403490 100 45 억 583616 N N 0 N 00 N