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
471820/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
20250306,161251,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-55,5,-1.10,165235280,33028,90.47,4955,5120,4915,6510,3510,5010,5002.88,0.04,0,-48,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,5,1,11644079,577,12.84,1.92,12,0.28,386.00,2586.00,8840,20241213,-43.95,4815,20241227,2.91,6370,-22.21,20250205,4875,1.64,20250103,8840,-43.95,20241213,4815,2.91,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,151252,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,10,2,0.20,156104630,31187,85.43,4955,5120,4915,6510,3510,5010,5005.44,0.04,0,-56,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,585,13.01,1.94,12,0.27,386.00,2586.00,8840,20241213,-43.21,4815,20241227,4.26,6370,-21.19,20250205,4875,2.97,20250103,8840,-43.21,20241213,4815,4.26,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,141250,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,30,2,0.60,107546260,21537,58.99,4955,5120,4915,6510,3510,5010,4993.56,0.04,0,215,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,587,13.06,1.95,12,0.18,386.00,2586.00,8840,20241213,-42.99,4815,20241227,4.67,6370,-20.88,20250205,4875,3.38,20250103,8840,-42.99,20241213,4815,4.67,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,131251,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,20,2,0.40,102180140,20466,56.06,4955,5120,4915,6510,3510,5010,4992.68,0.04,0,261,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,586,13.03,1.95,12,0.18,386.00,2586.00,8840,20241213,-43.10,4815,20241227,4.47,6370,-21.04,20250205,4875,3.18,20250103,8840,-43.10,20241213,4815,4.47,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,121250,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,20,2,0.40,97594360,19550,53.55,4955,5120,4915,6510,3510,5010,4992.04,0.04,0,230,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,586,13.03,1.95,12,0.17,386.00,2586.00,8840,20241213,-43.10,4815,20241227,4.47,6370,-21.04,20250205,4875,3.18,20250103,8840,-43.10,20241213,4815,4.47,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,111246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5080,70,2,1.40,91137690,18266,50.03,4955,5120,4915,6510,3510,5010,4989.47,0.04,0,-262,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,592,13.16,1.96,12,0.16,386.00,2586.00,8840,20241213,-42.53,4815,20241227,5.50,6370,-20.25,20250205,4875,4.21,20250103,8840,-42.53,20241213,4815,5.50,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,101248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,30,2,0.60,67200320,13541,37.09,4955,5040,4915,6510,3510,5010,4962.73,0.04,0,1213,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,10,1,11644079,587,13.06,1.95,12,0.12,386.00,2586.00,8840,20241213,-42.99,4815,20241227,4.67,6370,-20.88,20250205,4875,3.38,20250103,8840,-42.99,20241213,4815,4.67,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250306,091254,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-55,5,-1.10,26965405,5444,14.91,4955,5000,4915,6510,3510,5010,4953.23,0.04,0,579,5326,5167,5071,4912,4816,5120,4865,12,1500,100,3500,5,1,11644079,577,12.84,1.92,12,0.05,386.00,2586.00,8840,20241213,-43.95,4815,20241227,2.91,6370,-22.21,20250205,4875,1.64,20250103,8840,-43.95,20241213,4815,2.91,20241227,0.40,N,471820,100,11 억,,4763,N,N,0,N,00,N
20250305,161232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-150,5,-2.91,183597070,36330,300.72,5180,5230,4975,6700,3620,5160,5053.59,0.06,0,-1966,5253,5206,5163,5116,5073,5185,5095,12,1540,100,3610,10,1,11644079,583,12.98,1.94,12,0.31,386.00,2586.00,8840,20241213,-43.33,4815,20241227,4.05,6370,-21.35,20250205,4875,2.77,20250103,8840,-43.33,20241213,4815,4.05,20241227,0.42,N,471820,100,11 억,,6550,N,N,0,N,00,N
20250305,151240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,-110,5,-2.13,167387280,33097,273.96,5180,5230,4975,6700,3620,5160,5057.48,0.06,0,-283,5253,5206,5163,5116,5073,5185,5095,12,1540,100,3610,10,1,11644079,588,13.08,1.95,12,0.28,386.00,2586.00,8840,20241213,-42.87,4815,20241227,4.88,6370,-20.72,20250205,4875,3.59,20250103,8840,-42.87,20241213,4815,4.88,20241227,0.42,N,471820,100,11 억,,6550,N,N,0,N,00,N
20250305,141240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-150,5,-2.91,148999145,29422,243.54,5180,5230,4975,6700,3620,5160,5064.21,0.06,0,-187,5253,5206,5163,5116,5073,5185,5095,12,1540,100,3610,10,1,11644079,583,12.98,1.94,12,0.25,386.00,2586.00,8840,20241213,-43.33,4815,20241227,4.05,6370,-21.35,20250205,4875,2.77,20250103,8840,-43.33,20241213,4815,4.05,20241227,0.42,N,471820,100,11 억,,6550,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 161251 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 -55 5 -1.10 165235280 33028 90.47 4955 5120 4915 6510 3510 5010 5002.88 0.04 0 -48 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 5 1 11644079 577 12.84 1.92 12 0.28 386.00 2586.00 8840 20241213 -43.95 4815 20241227 2.91 6370 -22.21 20250205 4875 1.64 20250103 8840 -43.95 20241213 4815 2.91 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
3 20250306 151252 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 10 2 0.20 156104630 31187 85.43 4955 5120 4915 6510 3510 5010 5005.44 0.04 0 -56 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 10 1 11644079 585 13.01 1.94 12 0.27 386.00 2586.00 8840 20241213 -43.21 4815 20241227 4.26 6370 -21.19 20250205 4875 2.97 20250103 8840 -43.21 20241213 4815 4.26 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
4 20250306 141250 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 30 2 0.60 107546260 21537 58.99 4955 5120 4915 6510 3510 5010 4993.56 0.04 0 215 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 10 1 11644079 587 13.06 1.95 12 0.18 386.00 2586.00 8840 20241213 -42.99 4815 20241227 4.67 6370 -20.88 20250205 4875 3.38 20250103 8840 -42.99 20241213 4815 4.67 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
5 20250306 131251 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 20 2 0.40 102180140 20466 56.06 4955 5120 4915 6510 3510 5010 4992.68 0.04 0 261 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 10 1 11644079 586 13.03 1.95 12 0.18 386.00 2586.00 8840 20241213 -43.10 4815 20241227 4.47 6370 -21.04 20250205 4875 3.18 20250103 8840 -43.10 20241213 4815 4.47 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
6 20250306 121250 57 100.00 KOSDAQ 음식료·담배 N N N N N 5030 20 2 0.40 97594360 19550 53.55 4955 5120 4915 6510 3510 5010 4992.04 0.04 0 230 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 10 1 11644079 586 13.03 1.95 12 0.17 386.00 2586.00 8840 20241213 -43.10 4815 20241227 4.47 6370 -21.04 20250205 4875 3.18 20250103 8840 -43.10 20241213 4815 4.47 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
7 20250306 111246 57 100.00 KOSDAQ 음식료·담배 N N N N N 5080 70 2 1.40 91137690 18266 50.03 4955 5120 4915 6510 3510 5010 4989.47 0.04 0 -262 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 10 1 11644079 592 13.16 1.96 12 0.16 386.00 2586.00 8840 20241213 -42.53 4815 20241227 5.50 6370 -20.25 20250205 4875 4.21 20250103 8840 -42.53 20241213 4815 5.50 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
8 20250306 101248 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 30 2 0.60 67200320 13541 37.09 4955 5040 4915 6510 3510 5010 4962.73 0.04 0 1213 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 10 1 11644079 587 13.06 1.95 12 0.12 386.00 2586.00 8840 20241213 -42.99 4815 20241227 4.67 6370 -20.88 20250205 4875 3.38 20250103 8840 -42.99 20241213 4815 4.67 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
9 20250306 091254 57 100.00 KOSDAQ 음식료·담배 N N N N N 4955 -55 5 -1.10 26965405 5444 14.91 4955 5000 4915 6510 3510 5010 4953.23 0.04 0 579 5326 5167 5071 4912 4816 5120 4865 12 1500 100 3500 5 1 11644079 577 12.84 1.92 12 0.05 386.00 2586.00 8840 20241213 -43.95 4815 20241227 2.91 6370 -22.21 20250205 4875 1.64 20250103 8840 -43.95 20241213 4815 2.91 20241227 0.40 N 471820 100 11 억 4763 N N 0 N 00 N
10 20250305 161232 57 100.00 KOSDAQ 음식료·담배 N N N N N 5010 -150 5 -2.91 183597070 36330 300.72 5180 5230 4975 6700 3620 5160 5053.59 0.06 0 -1966 5253 5206 5163 5116 5073 5185 5095 12 1540 100 3610 10 1 11644079 583 12.98 1.94 12 0.31 386.00 2586.00 8840 20241213 -43.33 4815 20241227 4.05 6370 -21.35 20250205 4875 2.77 20250103 8840 -43.33 20241213 4815 4.05 20241227 0.42 N 471820 100 11 억 6550 N N 0 N 00 N
11 20250305 151240 57 100.00 KOSDAQ 음식료·담배 N N N N N 5050 -110 5 -2.13 167387280 33097 273.96 5180 5230 4975 6700 3620 5160 5057.48 0.06 0 -283 5253 5206 5163 5116 5073 5185 5095 12 1540 100 3610 10 1 11644079 588 13.08 1.95 12 0.28 386.00 2586.00 8840 20241213 -42.87 4815 20241227 4.88 6370 -20.72 20250205 4875 3.59 20250103 8840 -42.87 20241213 4815 4.88 20241227 0.42 N 471820 100 11 억 6550 N N 0 N 00 N
12 20250305 141240 57 100.00 KOSDAQ 음식료·담배 N N N N N 5010 -150 5 -2.91 148999145 29422 243.54 5180 5230 4975 6700 3620 5160 5064.21 0.06 0 -187 5253 5206 5163 5116 5073 5185 5095 12 1540 100 3610 10 1 11644079 583 12.98 1.94 12 0.25 386.00 2586.00 8840 20241213 -43.33 4815 20241227 4.05 6370 -21.35 20250205 4875 2.77 20250103 8840 -43.33 20241213 4815 4.05 20241227 0.42 N 471820 100 11 억 6550 N N 0 N 00 N