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
066360/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
20250313,160607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,835,-21,5,-2.45,77628108,91968,47.19,859,872,833,1112,600,856,844.38,0.38,0,-7043,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,400,2.87,0.48,12,0.19,291.00,1742.00,1300,20240522,-35.77,690,20241112,21.01,1085,-23.04,20250123,775,7.74,20250304,1300,-35.77,20240522,690,21.01,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,150608,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,843,-13,5,-1.52,71494661,84628,43.42,859,872,833,1112,600,856,844.81,0.38,0,-6967,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,404,2.90,0.48,12,0.18,291.00,1742.00,1300,20240522,-35.15,690,20241112,22.17,1085,-22.30,20250123,775,8.77,20250304,1300,-35.15,20240522,690,22.17,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,140607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,845,-11,5,-1.29,60618257,71657,36.77,859,872,833,1112,600,856,845.95,0.38,0,-4707,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,405,2.90,0.49,12,0.15,291.00,1742.00,1300,20240522,-35.00,690,20241112,22.46,1085,-22.12,20250123,775,9.03,20250304,1300,-35.00,20240522,690,22.46,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,130608,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,845,-11,5,-1.29,55972444,66137,33.93,859,872,833,1112,600,856,846.31,0.38,0,-4144,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,405,2.90,0.49,12,0.14,291.00,1742.00,1300,20240522,-35.00,690,20241112,22.46,1085,-22.12,20250123,775,9.03,20250304,1300,-35.00,20240522,690,22.46,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,120607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,-17,5,-1.99,54563590,64466,33.08,859,872,833,1112,600,856,846.39,0.38,0,-4144,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,402,2.88,0.48,12,0.13,291.00,1742.00,1300,20240522,-35.46,690,20241112,21.59,1085,-22.67,20250123,775,8.26,20250304,1300,-35.46,20240522,690,21.59,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,110606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,841,-15,5,-1.75,50814240,60020,30.79,859,872,833,1112,600,856,846.62,0.38,0,-4007,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,403,2.89,0.48,12,0.13,291.00,1742.00,1300,20240522,-35.31,690,20241112,21.88,1085,-22.49,20250123,775,8.52,20250304,1300,-35.31,20240522,690,21.88,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,100607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,843,-13,5,-1.52,47143768,55676,28.57,859,872,833,1112,600,856,846.75,0.38,0,-3677,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,404,2.90,0.48,12,0.12,291.00,1742.00,1300,20240522,-35.15,690,20241112,22.17,1085,-22.30,20250123,775,8.77,20250304,1300,-35.15,20240522,690,22.17,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250313,090609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,856,0,3,0.00,10923084,12647,6.49,859,872,856,1112,600,856,863.69,0.38,0,-11535,887,871,859,843,831,865,837,240,256,500,590,1,1,47952015,410,2.94,0.49,12,0.03,291.00,1742.00,1300,20240522,-34.15,690,20241112,24.06,1085,-21.11,20250123,775,10.45,20250304,1300,-34.15,20240522,690,24.06,20241112,0.18,N,066360,500,239 억,,182757,N,N,0,N,00,N
20250312,160604,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,856,-21,5,-2.39,152932840,178576,11.31,870,875,847,1140,614,877,856.40,0.38,0,759,1031,954,893,816,755,992,854,240,263,500,610,1,1,47952015,410,2.94,0.49,12,0.37,291.00,1742.00,1300,20240522,-34.15,690,20241112,24.06,1085,-21.11,20250123,775,10.45,20250304,1300,-34.15,20240522,690,24.06,20241112,0.21,N,066360,500,239 억,,180040,N,N,0,N,00,N
20250312,150606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,853,-24,5,-2.74,138497810,161652,10.23,870,875,847,1140,614,877,856.77,0.38,0,1393,1031,954,893,816,755,992,854,240,263,500,610,1,1,47952015,409,2.93,0.49,12,0.34,291.00,1742.00,1300,20240522,-34.38,690,20241112,23.62,1085,-21.38,20250123,775,10.06,20250304,1300,-34.38,20240522,690,23.62,20241112,0.21,N,066360,500,239 억,,180040,N,N,0,N,00,N
20250312,140604,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,856,-21,5,-2.39,125534967,146385,9.27,870,875,850,1140,614,877,857.57,0.38,0,-1500,1031,954,893,816,755,992,854,240,263,500,610,1,1,47952015,410,2.94,0.49,12,0.31,291.00,1742.00,1300,20240522,-34.15,690,20241112,24.06,1085,-21.11,20250123,775,10.45,20250304,1300,-34.15,20240522,690,24.06,20241112,0.21,N,066360,500,239 억,,180040,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 20250313 160607 57 100.00 KOSDAQ 음식료·담배 N N N N N 835 -21 5 -2.45 77628108 91968 47.19 859 872 833 1112 600 856 844.38 0.38 0 -7043 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 400 2.87 0.48 12 0.19 291.00 1742.00 1300 20240522 -35.77 690 20241112 21.01 1085 -23.04 20250123 775 7.74 20250304 1300 -35.77 20240522 690 21.01 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
3 20250313 150608 57 100.00 KOSDAQ 음식료·담배 N N N N N 843 -13 5 -1.52 71494661 84628 43.42 859 872 833 1112 600 856 844.81 0.38 0 -6967 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 404 2.90 0.48 12 0.18 291.00 1742.00 1300 20240522 -35.15 690 20241112 22.17 1085 -22.30 20250123 775 8.77 20250304 1300 -35.15 20240522 690 22.17 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
4 20250313 140607 57 100.00 KOSDAQ 음식료·담배 N N N N N 845 -11 5 -1.29 60618257 71657 36.77 859 872 833 1112 600 856 845.95 0.38 0 -4707 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 405 2.90 0.49 12 0.15 291.00 1742.00 1300 20240522 -35.00 690 20241112 22.46 1085 -22.12 20250123 775 9.03 20250304 1300 -35.00 20240522 690 22.46 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
5 20250313 130608 57 100.00 KOSDAQ 음식료·담배 N N N N N 845 -11 5 -1.29 55972444 66137 33.93 859 872 833 1112 600 856 846.31 0.38 0 -4144 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 405 2.90 0.49 12 0.14 291.00 1742.00 1300 20240522 -35.00 690 20241112 22.46 1085 -22.12 20250123 775 9.03 20250304 1300 -35.00 20240522 690 22.46 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
6 20250313 120607 57 100.00 KOSDAQ 음식료·담배 N N N N N 839 -17 5 -1.99 54563590 64466 33.08 859 872 833 1112 600 856 846.39 0.38 0 -4144 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 402 2.88 0.48 12 0.13 291.00 1742.00 1300 20240522 -35.46 690 20241112 21.59 1085 -22.67 20250123 775 8.26 20250304 1300 -35.46 20240522 690 21.59 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
7 20250313 110606 57 100.00 KOSDAQ 음식료·담배 N N N N N 841 -15 5 -1.75 50814240 60020 30.79 859 872 833 1112 600 856 846.62 0.38 0 -4007 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 403 2.89 0.48 12 0.13 291.00 1742.00 1300 20240522 -35.31 690 20241112 21.88 1085 -22.49 20250123 775 8.52 20250304 1300 -35.31 20240522 690 21.88 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
8 20250313 100607 57 100.00 KOSDAQ 음식료·담배 N N N N N 843 -13 5 -1.52 47143768 55676 28.57 859 872 833 1112 600 856 846.75 0.38 0 -3677 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 404 2.90 0.48 12 0.12 291.00 1742.00 1300 20240522 -35.15 690 20241112 22.17 1085 -22.30 20250123 775 8.77 20250304 1300 -35.15 20240522 690 22.17 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
9 20250313 090609 57 100.00 KOSDAQ 음식료·담배 N N N N N 856 0 3 0.00 10923084 12647 6.49 859 872 856 1112 600 856 863.69 0.38 0 -11535 887 871 859 843 831 865 837 240 256 500 590 1 1 47952015 410 2.94 0.49 12 0.03 291.00 1742.00 1300 20240522 -34.15 690 20241112 24.06 1085 -21.11 20250123 775 10.45 20250304 1300 -34.15 20240522 690 24.06 20241112 0.18 N 066360 500 239 억 182757 N N 0 N 00 N
10 20250312 160604 57 100.00 KOSDAQ 음식료·담배 N N N N N 856 -21 5 -2.39 152932840 178576 11.31 870 875 847 1140 614 877 856.40 0.38 0 759 1031 954 893 816 755 992 854 240 263 500 610 1 1 47952015 410 2.94 0.49 12 0.37 291.00 1742.00 1300 20240522 -34.15 690 20241112 24.06 1085 -21.11 20250123 775 10.45 20250304 1300 -34.15 20240522 690 24.06 20241112 0.21 N 066360 500 239 억 180040 N N 0 N 00 N
11 20250312 150606 57 100.00 KOSDAQ 음식료·담배 N N N N N 853 -24 5 -2.74 138497810 161652 10.23 870 875 847 1140 614 877 856.77 0.38 0 1393 1031 954 893 816 755 992 854 240 263 500 610 1 1 47952015 409 2.93 0.49 12 0.34 291.00 1742.00 1300 20240522 -34.38 690 20241112 23.62 1085 -21.38 20250123 775 10.06 20250304 1300 -34.38 20240522 690 23.62 20241112 0.21 N 066360 500 239 억 180040 N N 0 N 00 N
12 20250312 140604 57 100.00 KOSDAQ 음식료·담배 N N N N N 856 -21 5 -2.39 125534967 146385 9.27 870 875 850 1140 614 877 857.57 0.38 0 -1500 1031 954 893 816 755 992 854 240 263 500 610 1 1 47952015 410 2.94 0.49 12 0.31 291.00 1742.00 1300 20240522 -34.15 690 20241112 24.06 1085 -21.11 20250123 775 10.45 20250304 1300 -34.15 20240522 690 24.06 20241112 0.21 N 066360 500 239 억 180040 N N 0 N 00 N