ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027710/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
20250313,160356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1235,-16,5,-1.28,284317237,228933,41.09,1252,1252,1235,1626,876,1251,1241.93,0.98,0,-55502,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1376,13.72,0.65,12,0.21,90.00,1910.00,1757,20240617,-29.71,1002,20241210,23.25,1323,-6.65,20250311,1138,8.52,20250102,1757,-29.71,20240617,1002,23.25,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,150357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,-14,5,-1.12,250058302,201211,36.12,1252,1252,1236,1626,876,1251,1242.77,0.98,0,-50867,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1378,13.74,0.65,12,0.18,90.00,1910.00,1757,20240617,-29.60,1002,20241210,23.45,1323,-6.50,20250311,1138,8.70,20250102,1757,-29.60,20240617,1002,23.45,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,140356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,-14,5,-1.12,217095229,174558,31.33,1252,1252,1236,1626,876,1251,1243.69,0.98,0,-44034,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1378,13.74,0.65,12,0.16,90.00,1910.00,1757,20240617,-29.60,1002,20241210,23.45,1323,-6.50,20250311,1138,8.70,20250102,1757,-29.60,20240617,1002,23.45,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,130357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1242,-9,5,-0.72,170986723,137345,24.65,1252,1252,1242,1626,876,1251,1244.94,0.98,0,-33101,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1384,13.80,0.65,12,0.12,90.00,1910.00,1757,20240617,-29.31,1002,20241210,23.95,1323,-6.12,20250311,1138,9.14,20250102,1757,-29.31,20240617,1002,23.95,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,120357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1246,-5,5,-0.40,145110090,116535,20.92,1252,1252,1242,1626,876,1251,1245.21,0.98,0,-23442,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1388,13.84,0.65,12,0.10,90.00,1910.00,1757,20240617,-29.08,1002,20241210,24.35,1323,-5.82,20250311,1138,9.49,20250102,1757,-29.08,20240617,1002,24.35,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,110357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1247,-4,5,-0.32,122503713,98378,17.66,1252,1252,1242,1626,876,1251,1245.23,0.98,0,-18273,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1389,13.86,0.65,12,0.09,90.00,1910.00,1757,20240617,-29.03,1002,20241210,24.45,1323,-5.74,20250311,1138,9.58,20250102,1757,-29.03,20240617,1002,24.45,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,100356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1243,-8,5,-0.64,92303281,74097,13.30,1252,1252,1242,1626,876,1251,1245.71,0.98,0,-13135,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1385,13.81,0.65,12,0.07,90.00,1910.00,1757,20240617,-29.25,1002,20241210,24.05,1323,-6.05,20250311,1138,9.23,20250102,1757,-29.25,20240617,1002,24.05,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250313,090357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1246,-5,5,-0.40,15120323,12100,2.17,1252,1252,1246,1626,876,1251,1249.61,0.98,0,-8302,1324,1287,1253,1216,1182,1306,1235,575,375,500,920,1,1,111416600,1388,13.84,0.65,12,0.01,90.00,1910.00,1757,20240617,-29.08,1002,20241210,24.35,1323,-5.82,20250311,1138,9.49,20250102,1757,-29.08,20240617,1002,24.35,20241210,0.96,N,027710,500,575 억,,1095954,N,N,300,N,00,N
20250312,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1251,9,2,0.72,680596642,544015,26.22,1241,1290,1219,1614,870,1242,1251.06,0.93,0,65503,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1394,13.90,0.65,12,0.49,90.00,1910.00,1757,20240617,-28.80,1002,20241210,24.85,1323,-5.44,20250311,1138,9.93,20250102,1757,-28.80,20240617,1002,24.85,20241210,0.96,N,027710,500,575 억,,1031752,N,N,300,N,00,N
20250312,150355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1249,7,2,0.56,655853364,524194,25.27,1241,1290,1219,1614,870,1242,1251.17,0.93,0,64076,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1392,13.88,0.65,12,0.47,90.00,1910.00,1757,20240617,-28.91,1002,20241210,24.65,1323,-5.59,20250311,1138,9.75,20250102,1757,-28.91,20240617,1002,24.65,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,N,00,N
20250312,140355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1245,3,2,0.24,605165839,483447,23.30,1241,1290,1219,1614,870,1242,1251.77,0.93,0,60320,1350,1295,1268,1213,1186,1282,1200,575,372,500,910,1,1,111416600,1387,13.83,0.65,12,0.43,90.00,1910.00,1757,20240617,-29.14,1002,20241210,24.25,1323,-5.90,20250311,1138,9.40,20250102,1757,-29.14,20240617,1002,24.25,20241210,0.96,N,027710,500,575 억,,1031752,N,N,22,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 20250313 160356 57 100.00 KOSDAQ 음식료·담배 N N N N N 1235 -16 5 -1.28 284317237 228933 41.09 1252 1252 1235 1626 876 1251 1241.93 0.98 0 -55502 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1376 13.72 0.65 12 0.21 90.00 1910.00 1757 20240617 -29.71 1002 20241210 23.25 1323 -6.65 20250311 1138 8.52 20250102 1757 -29.71 20240617 1002 23.25 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
3 20250313 150357 57 100.00 KOSDAQ 음식료·담배 N N N N N 1237 -14 5 -1.12 250058302 201211 36.12 1252 1252 1236 1626 876 1251 1242.77 0.98 0 -50867 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1378 13.74 0.65 12 0.18 90.00 1910.00 1757 20240617 -29.60 1002 20241210 23.45 1323 -6.50 20250311 1138 8.70 20250102 1757 -29.60 20240617 1002 23.45 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
4 20250313 140356 57 100.00 KOSDAQ 음식료·담배 N N N N N 1237 -14 5 -1.12 217095229 174558 31.33 1252 1252 1236 1626 876 1251 1243.69 0.98 0 -44034 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1378 13.74 0.65 12 0.16 90.00 1910.00 1757 20240617 -29.60 1002 20241210 23.45 1323 -6.50 20250311 1138 8.70 20250102 1757 -29.60 20240617 1002 23.45 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
5 20250313 130357 57 100.00 KOSDAQ 음식료·담배 N N N N N 1242 -9 5 -0.72 170986723 137345 24.65 1252 1252 1242 1626 876 1251 1244.94 0.98 0 -33101 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1384 13.80 0.65 12 0.12 90.00 1910.00 1757 20240617 -29.31 1002 20241210 23.95 1323 -6.12 20250311 1138 9.14 20250102 1757 -29.31 20240617 1002 23.95 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
6 20250313 120357 57 100.00 KOSDAQ 음식료·담배 N N N N N 1246 -5 5 -0.40 145110090 116535 20.92 1252 1252 1242 1626 876 1251 1245.21 0.98 0 -23442 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1388 13.84 0.65 12 0.10 90.00 1910.00 1757 20240617 -29.08 1002 20241210 24.35 1323 -5.82 20250311 1138 9.49 20250102 1757 -29.08 20240617 1002 24.35 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
7 20250313 110357 57 100.00 KOSDAQ 음식료·담배 N N N N N 1247 -4 5 -0.32 122503713 98378 17.66 1252 1252 1242 1626 876 1251 1245.23 0.98 0 -18273 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1389 13.86 0.65 12 0.09 90.00 1910.00 1757 20240617 -29.03 1002 20241210 24.45 1323 -5.74 20250311 1138 9.58 20250102 1757 -29.03 20240617 1002 24.45 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
8 20250313 100356 57 100.00 KOSDAQ 음식료·담배 N N N N N 1243 -8 5 -0.64 92303281 74097 13.30 1252 1252 1242 1626 876 1251 1245.71 0.98 0 -13135 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1385 13.81 0.65 12 0.07 90.00 1910.00 1757 20240617 -29.25 1002 20241210 24.05 1323 -6.05 20250311 1138 9.23 20250102 1757 -29.25 20240617 1002 24.05 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
9 20250313 090357 57 100.00 KOSDAQ 음식료·담배 N N N N N 1246 -5 5 -0.40 15120323 12100 2.17 1252 1252 1246 1626 876 1251 1249.61 0.98 0 -8302 1324 1287 1253 1216 1182 1306 1235 575 375 500 920 1 1 111416600 1388 13.84 0.65 12 0.01 90.00 1910.00 1757 20240617 -29.08 1002 20241210 24.35 1323 -5.82 20250311 1138 9.49 20250102 1757 -29.08 20240617 1002 24.35 20241210 0.96 N 027710 500 575 억 1095954 N N 300 N 00 N
10 20250312 160355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1251 9 2 0.72 680596642 544015 26.22 1241 1290 1219 1614 870 1242 1251.06 0.93 0 65503 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1394 13.90 0.65 12 0.49 90.00 1910.00 1757 20240617 -28.80 1002 20241210 24.85 1323 -5.44 20250311 1138 9.93 20250102 1757 -28.80 20240617 1002 24.85 20241210 0.96 N 027710 500 575 억 1031752 N N 300 N 00 N
11 20250312 150355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1249 7 2 0.56 655853364 524194 25.27 1241 1290 1219 1614 870 1242 1251.17 0.93 0 64076 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1392 13.88 0.65 12 0.47 90.00 1910.00 1757 20240617 -28.91 1002 20241210 24.65 1323 -5.59 20250311 1138 9.75 20250102 1757 -28.91 20240617 1002 24.65 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N
12 20250312 140355 57 100.00 KOSDAQ 음식료·담배 N N N N N 1245 3 2 0.24 605165839 483447 23.30 1241 1290 1219 1614 870 1242 1251.77 0.93 0 60320 1350 1295 1268 1213 1186 1282 1200 575 372 500 910 1 1 111416600 1387 13.83 0.65 12 0.43 90.00 1910.00 1757 20240617 -29.14 1002 20241210 24.25 1323 -5.90 20250311 1138 9.40 20250102 1757 -29.14 20240617 1002 24.25 20241210 0.96 N 027710 500 575 억 1031752 N N 22 N 00 N