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
270870/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
20250313,161043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5570,-20,5,-0.36,36020890,6459,88.41,5540,5620,5540,7260,3920,5590,5576.67,1.56,0,-1552,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,512,11.12,0.49,12,0.07,501.00,11390.00,12660,20240822,-56.00,5290,20250113,5.29,6520,-14.57,20250219,5290,5.29,20250113,12660,-56.00,20240822,5290,5.29,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,151043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5580,-10,5,-0.18,34777020,6236,85.35,5540,5620,5540,7260,3920,5590,5576.82,1.56,0,-1361,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,513,11.14,0.49,12,0.07,501.00,11390.00,12660,20240822,-55.92,5290,20250113,5.48,6520,-14.42,20250219,5290,5.48,20250113,12660,-55.92,20240822,5290,5.48,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,141043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,0,3,0.00,30760570,5516,75.50,5540,5620,5540,7260,3920,5590,5576.61,1.56,0,-872,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,514,11.16,0.49,12,0.06,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,131043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,0,3,0.00,25554240,4584,62.74,5540,5620,5540,7260,3920,5590,5574.66,1.56,0,-356,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,514,11.16,0.49,12,0.05,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,121042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5560,-30,5,-0.54,22535090,4042,55.32,5540,5620,5540,7260,3920,5590,5575.23,1.56,0,-282,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,512,11.10,0.49,12,0.04,501.00,11390.00,12660,20240822,-56.08,5290,20250113,5.10,6520,-14.72,20250219,5290,5.10,20250113,12660,-56.08,20240822,5290,5.10,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,111045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5570,-20,5,-0.36,19304320,3462,47.39,5540,5620,5540,7260,3920,5590,5576.06,1.56,0,-155,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,512,11.12,0.49,12,0.04,501.00,11390.00,12660,20240822,-56.00,5290,20250113,5.29,6520,-14.57,20250219,5290,5.29,20250113,12660,-56.00,20240822,5290,5.29,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,101042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,30,2,0.54,10727170,1930,26.42,5540,5620,5540,7260,3920,5590,5558.12,1.56,0,-90,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,517,11.22,0.49,12,0.02,501.00,11390.00,12660,20240822,-55.61,5290,20250113,6.24,6520,-13.80,20250219,5290,6.24,20250113,12660,-55.61,20240822,5290,6.24,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250313,091045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5600,10,2,0.18,6902400,1245,17.04,5540,5620,5540,7260,3920,5590,5544.10,1.56,0,69,5743,5666,5583,5506,5423,5705,5545,46,1670,500,3800,10,1,9200224,515,11.18,0.49,12,0.01,501.00,11390.00,12660,20240822,-55.77,5290,20250113,5.86,6520,-14.11,20250219,5290,5.86,20250113,12660,-55.77,20240822,5290,5.86,20250113,1.11,N,270870,500,46 억,,143934,N,N,0,N,00,N
20250312,161037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5590,110,2,2.01,40747330,7296,32.57,5550,5660,5500,7120,3840,5480,5583.55,1.55,0,1170,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,514,11.16,0.49,12,0.08,501.00,11390.00,12660,20240822,-55.85,5290,20250113,5.67,6520,-14.26,20250219,5290,5.67,20250113,12660,-55.85,20240822,5290,5.67,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,151038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5600,120,2,2.19,32711620,5854,26.13,5550,5660,5500,7120,3840,5480,5587.91,1.55,0,1209,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,515,11.18,0.49,12,0.06,501.00,11390.00,12660,20240822,-55.77,5290,20250113,5.86,6520,-14.11,20250219,5290,5.86,20250113,12660,-55.77,20240822,5290,5.86,20250113,1.15,N,270870,500,46 억,,142764,N,N,0,N,00,N
20250312,141036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5640,160,2,2.92,23186610,4143,18.49,5550,5660,5500,7120,3840,5480,5596.57,1.55,0,490,5760,5620,5520,5380,5280,5690,5450,46,1640,500,3720,10,1,9200224,519,11.26,0.50,12,0.05,501.00,11390.00,12660,20240822,-55.45,5290,20250113,6.62,6520,-13.50,20250219,5290,6.62,20250113,12660,-55.45,20240822,5290,6.62,20250113,1.15,N,270870,500,46 억,,142764,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 161043 57 100.00 KOSDAQ 음식료·담배 N N N N N 5570 -20 5 -0.36 36020890 6459 88.41 5540 5620 5540 7260 3920 5590 5576.67 1.56 0 -1552 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 512 11.12 0.49 12 0.07 501.00 11390.00 12660 20240822 -56.00 5290 20250113 5.29 6520 -14.57 20250219 5290 5.29 20250113 12660 -56.00 20240822 5290 5.29 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
3 20250313 151043 57 100.00 KOSDAQ 음식료·담배 N N N N N 5580 -10 5 -0.18 34777020 6236 85.35 5540 5620 5540 7260 3920 5590 5576.82 1.56 0 -1361 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 513 11.14 0.49 12 0.07 501.00 11390.00 12660 20240822 -55.92 5290 20250113 5.48 6520 -14.42 20250219 5290 5.48 20250113 12660 -55.92 20240822 5290 5.48 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
4 20250313 141043 57 100.00 KOSDAQ 음식료·담배 N N N N N 5590 0 3 0.00 30760570 5516 75.50 5540 5620 5540 7260 3920 5590 5576.61 1.56 0 -872 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 514 11.16 0.49 12 0.06 501.00 11390.00 12660 20240822 -55.85 5290 20250113 5.67 6520 -14.26 20250219 5290 5.67 20250113 12660 -55.85 20240822 5290 5.67 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
5 20250313 131043 57 100.00 KOSDAQ 음식료·담배 N N N N N 5590 0 3 0.00 25554240 4584 62.74 5540 5620 5540 7260 3920 5590 5574.66 1.56 0 -356 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 514 11.16 0.49 12 0.05 501.00 11390.00 12660 20240822 -55.85 5290 20250113 5.67 6520 -14.26 20250219 5290 5.67 20250113 12660 -55.85 20240822 5290 5.67 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
6 20250313 121042 57 100.00 KOSDAQ 음식료·담배 N N N N N 5560 -30 5 -0.54 22535090 4042 55.32 5540 5620 5540 7260 3920 5590 5575.23 1.56 0 -282 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 512 11.10 0.49 12 0.04 501.00 11390.00 12660 20240822 -56.08 5290 20250113 5.10 6520 -14.72 20250219 5290 5.10 20250113 12660 -56.08 20240822 5290 5.10 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
7 20250313 111045 57 100.00 KOSDAQ 음식료·담배 N N N N N 5570 -20 5 -0.36 19304320 3462 47.39 5540 5620 5540 7260 3920 5590 5576.06 1.56 0 -155 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 512 11.12 0.49 12 0.04 501.00 11390.00 12660 20240822 -56.00 5290 20250113 5.29 6520 -14.57 20250219 5290 5.29 20250113 12660 -56.00 20240822 5290 5.29 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
8 20250313 101042 57 100.00 KOSDAQ 음식료·담배 N N N N N 5620 30 2 0.54 10727170 1930 26.42 5540 5620 5540 7260 3920 5590 5558.12 1.56 0 -90 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 517 11.22 0.49 12 0.02 501.00 11390.00 12660 20240822 -55.61 5290 20250113 6.24 6520 -13.80 20250219 5290 6.24 20250113 12660 -55.61 20240822 5290 6.24 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
9 20250313 091045 57 100.00 KOSDAQ 음식료·담배 N N N N N 5600 10 2 0.18 6902400 1245 17.04 5540 5620 5540 7260 3920 5590 5544.10 1.56 0 69 5743 5666 5583 5506 5423 5705 5545 46 1670 500 3800 10 1 9200224 515 11.18 0.49 12 0.01 501.00 11390.00 12660 20240822 -55.77 5290 20250113 5.86 6520 -14.11 20250219 5290 5.86 20250113 12660 -55.77 20240822 5290 5.86 20250113 1.11 N 270870 500 46 억 143934 N N 0 N 00 N
10 20250312 161037 57 100.00 KOSDAQ 음식료·담배 N N N N N 5590 110 2 2.01 40747330 7296 32.57 5550 5660 5500 7120 3840 5480 5583.55 1.55 0 1170 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 514 11.16 0.49 12 0.08 501.00 11390.00 12660 20240822 -55.85 5290 20250113 5.67 6520 -14.26 20250219 5290 5.67 20250113 12660 -55.85 20240822 5290 5.67 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
11 20250312 151038 57 100.00 KOSDAQ 음식료·담배 N N N N N 5600 120 2 2.19 32711620 5854 26.13 5550 5660 5500 7120 3840 5480 5587.91 1.55 0 1209 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 515 11.18 0.49 12 0.06 501.00 11390.00 12660 20240822 -55.77 5290 20250113 5.86 6520 -14.11 20250219 5290 5.86 20250113 12660 -55.77 20240822 5290 5.86 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N
12 20250312 141036 57 100.00 KOSDAQ 음식료·담배 N N N N N 5640 160 2 2.92 23186610 4143 18.49 5550 5660 5500 7120 3840 5480 5596.57 1.55 0 490 5760 5620 5520 5380 5280 5690 5450 46 1640 500 3720 10 1 9200224 519 11.26 0.50 12 0.05 501.00 11390.00 12660 20240822 -55.45 5290 20250113 6.62 6520 -13.50 20250219 5290 6.62 20250113 12660 -55.45 20240822 5290 6.62 20250113 1.15 N 270870 500 46 억 142764 N N 0 N 00 N