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
276730/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
20250313,161047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,0,3,0.00,52200500,23091,67.03,2260,2290,2245,2935,1585,2260,2260.64,1.62,0,-6230,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.15,-1091.00,1559.00,9744,20240712,-76.81,2130,20250204,6.10,2930,-22.87,20250107,2130,6.10,20250204,5180,-56.37,20240827,978,131.08,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,151048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2245,-15,5,-0.66,49411425,21853,63.44,2260,2290,2245,2935,1585,2260,2261.08,1.62,0,-5468,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,352,-2.06,1.44,12,0.14,-1091.00,1559.00,9744,20240712,-76.96,2130,20250204,5.40,2930,-23.38,20250107,2130,5.40,20250204,5180,-56.66,20240827,978,129.55,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,141048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,0,3,0.00,44442450,19646,57.03,2260,2290,2250,2935,1585,2260,2262.16,1.62,0,-4662,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.13,-1091.00,1559.00,9744,20240712,-76.81,2130,20250204,6.10,2930,-22.87,20250107,2130,6.10,20250204,5180,-56.37,20240827,978,131.08,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,131047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,0,3,0.00,36509960,16124,46.81,2260,2290,2250,2935,1585,2260,2264.32,1.62,0,-3575,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.10,-1091.00,1559.00,9744,20240712,-76.81,2130,20250204,6.10,2930,-22.87,20250107,2130,6.10,20250204,5180,-56.37,20240827,978,131.08,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,121047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2255,-5,5,-0.22,34744170,15343,44.54,2260,2290,2250,2935,1585,2260,2264.50,1.62,0,-3204,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.10,-1091.00,1559.00,9744,20240712,-76.86,2130,20250204,5.87,2930,-23.04,20250107,2130,5.87,20250204,5180,-56.47,20240827,978,130.57,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,111050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2270,10,2,0.44,24015530,10606,30.79,2260,2290,2250,2935,1585,2260,2264.33,1.62,0,-2481,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,356,-2.08,1.46,12,0.07,-1091.00,1559.00,9744,20240712,-76.70,2130,20250204,6.57,2930,-22.53,20250107,2130,6.57,20250204,5180,-56.18,20240827,978,132.11,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,101047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2265,5,2,0.22,11873055,5244,15.22,2260,2290,2250,2935,1585,2260,2264.12,1.62,0,-2082,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,355,-2.08,1.45,12,0.03,-1091.00,1559.00,9744,20240712,-76.75,2130,20250204,6.34,2930,-22.70,20250107,2130,6.34,20250204,5180,-56.27,20240827,978,131.60,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250313,091050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2250,-10,5,-0.44,723265,320,0.93,2260,2285,2250,2935,1585,2260,2260.20,1.62,0,-183,2350,2305,2275,2230,2200,2297,2222,78,675,500,1350,5,1,15677356,353,-2.06,1.44,12,0.00,-1091.00,1559.00,9744,20240712,-76.91,2130,20250204,5.63,2930,-23.21,20250107,2130,5.63,20250204,5180,-56.56,20240827,978,130.06,20240618,0.00,N,276730,500,78 억,,253619,N,N,0,N,00,N
20250312,161041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2260,0,3,0.00,77412080,34247,83.70,2260,2320,2245,2935,1585,2260,2260.40,1.62,0,-806,2393,2326,2268,2201,2143,2297,2172,78,675,500,1350,5,1,15677356,354,-2.07,1.45,12,0.22,-1091.00,1559.00,9744,20240712,-76.81,2130,20250204,6.10,2930,-22.87,20250107,2130,6.10,20250204,5180,-56.37,20240827,978,131.08,20240618,0.00,N,276730,500,78 억,,254425,N,N,0,N,00,N
20250312,151043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2245,-15,5,-0.66,76283085,33747,82.48,2260,2320,2245,2935,1585,2260,2260.44,1.62,0,-389,2393,2326,2268,2201,2143,2297,2172,78,675,500,1350,5,1,15677356,352,-2.06,1.44,12,0.22,-1091.00,1559.00,9744,20240712,-76.96,2130,20250204,5.40,2930,-23.38,20250107,2130,5.40,20250204,5180,-56.66,20240827,978,129.55,20240618,0.00,N,276730,500,78 억,,254425,N,N,0,N,00,N
20250312,141040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2250,-10,5,-0.44,57463935,25377,62.03,2260,2320,2250,2935,1585,2260,2264.41,1.62,0,-182,2393,2326,2268,2201,2143,2297,2172,78,675,500,1350,5,1,15677356,353,-2.06,1.44,12,0.16,-1091.00,1559.00,9744,20240712,-76.91,2130,20250204,5.63,2930,-23.21,20250107,2130,5.63,20250204,5180,-56.56,20240827,978,130.06,20240618,0.00,N,276730,500,78 억,,254425,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 161047 57 100.00 KOSDAQ 음식료·담배 N N N N N 2260 0 3 0.00 52200500 23091 67.03 2260 2290 2245 2935 1585 2260 2260.64 1.62 0 -6230 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 354 -2.07 1.45 12 0.15 -1091.00 1559.00 9744 20240712 -76.81 2130 20250204 6.10 2930 -22.87 20250107 2130 6.10 20250204 5180 -56.37 20240827 978 131.08 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
3 20250313 151048 57 100.00 KOSDAQ 음식료·담배 N N N N N 2245 -15 5 -0.66 49411425 21853 63.44 2260 2290 2245 2935 1585 2260 2261.08 1.62 0 -5468 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 352 -2.06 1.44 12 0.14 -1091.00 1559.00 9744 20240712 -76.96 2130 20250204 5.40 2930 -23.38 20250107 2130 5.40 20250204 5180 -56.66 20240827 978 129.55 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
4 20250313 141048 57 100.00 KOSDAQ 음식료·담배 N N N N N 2260 0 3 0.00 44442450 19646 57.03 2260 2290 2250 2935 1585 2260 2262.16 1.62 0 -4662 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 354 -2.07 1.45 12 0.13 -1091.00 1559.00 9744 20240712 -76.81 2130 20250204 6.10 2930 -22.87 20250107 2130 6.10 20250204 5180 -56.37 20240827 978 131.08 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
5 20250313 131047 57 100.00 KOSDAQ 음식료·담배 N N N N N 2260 0 3 0.00 36509960 16124 46.81 2260 2290 2250 2935 1585 2260 2264.32 1.62 0 -3575 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 354 -2.07 1.45 12 0.10 -1091.00 1559.00 9744 20240712 -76.81 2130 20250204 6.10 2930 -22.87 20250107 2130 6.10 20250204 5180 -56.37 20240827 978 131.08 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
6 20250313 121047 57 100.00 KOSDAQ 음식료·담배 N N N N N 2255 -5 5 -0.22 34744170 15343 44.54 2260 2290 2250 2935 1585 2260 2264.50 1.62 0 -3204 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 354 -2.07 1.45 12 0.10 -1091.00 1559.00 9744 20240712 -76.86 2130 20250204 5.87 2930 -23.04 20250107 2130 5.87 20250204 5180 -56.47 20240827 978 130.57 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
7 20250313 111050 57 100.00 KOSDAQ 음식료·담배 N N N N N 2270 10 2 0.44 24015530 10606 30.79 2260 2290 2250 2935 1585 2260 2264.33 1.62 0 -2481 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 356 -2.08 1.46 12 0.07 -1091.00 1559.00 9744 20240712 -76.70 2130 20250204 6.57 2930 -22.53 20250107 2130 6.57 20250204 5180 -56.18 20240827 978 132.11 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
8 20250313 101047 57 100.00 KOSDAQ 음식료·담배 N N N N N 2265 5 2 0.22 11873055 5244 15.22 2260 2290 2250 2935 1585 2260 2264.12 1.62 0 -2082 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 355 -2.08 1.45 12 0.03 -1091.00 1559.00 9744 20240712 -76.75 2130 20250204 6.34 2930 -22.70 20250107 2130 6.34 20250204 5180 -56.27 20240827 978 131.60 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
9 20250313 091050 57 100.00 KOSDAQ 음식료·담배 N N N N N 2250 -10 5 -0.44 723265 320 0.93 2260 2285 2250 2935 1585 2260 2260.20 1.62 0 -183 2350 2305 2275 2230 2200 2297 2222 78 675 500 1350 5 1 15677356 353 -2.06 1.44 12 0.00 -1091.00 1559.00 9744 20240712 -76.91 2130 20250204 5.63 2930 -23.21 20250107 2130 5.63 20250204 5180 -56.56 20240827 978 130.06 20240618 0.00 N 276730 500 78 억 253619 N N 0 N 00 N
10 20250312 161041 57 100.00 KOSDAQ 음식료·담배 N N N N N 2260 0 3 0.00 77412080 34247 83.70 2260 2320 2245 2935 1585 2260 2260.40 1.62 0 -806 2393 2326 2268 2201 2143 2297 2172 78 675 500 1350 5 1 15677356 354 -2.07 1.45 12 0.22 -1091.00 1559.00 9744 20240712 -76.81 2130 20250204 6.10 2930 -22.87 20250107 2130 6.10 20250204 5180 -56.37 20240827 978 131.08 20240618 0.00 N 276730 500 78 억 254425 N N 0 N 00 N
11 20250312 151043 57 100.00 KOSDAQ 음식료·담배 N N N N N 2245 -15 5 -0.66 76283085 33747 82.48 2260 2320 2245 2935 1585 2260 2260.44 1.62 0 -389 2393 2326 2268 2201 2143 2297 2172 78 675 500 1350 5 1 15677356 352 -2.06 1.44 12 0.22 -1091.00 1559.00 9744 20240712 -76.96 2130 20250204 5.40 2930 -23.38 20250107 2130 5.40 20250204 5180 -56.66 20240827 978 129.55 20240618 0.00 N 276730 500 78 억 254425 N N 0 N 00 N
12 20250312 141040 57 100.00 KOSDAQ 음식료·담배 N N N N N 2250 -10 5 -0.44 57463935 25377 62.03 2260 2320 2250 2935 1585 2260 2264.41 1.62 0 -182 2393 2326 2268 2201 2143 2297 2172 78 675 500 1350 5 1 15677356 353 -2.06 1.44 12 0.16 -1091.00 1559.00 9744 20240712 -76.91 2130 20250204 5.63 2930 -23.21 20250107 2130 5.63 20250204 5180 -56.56 20240827 978 130.06 20240618 0.00 N 276730 500 78 억 254425 N N 0 N 00 N