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
403490/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
20250313,161229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1475,-53,5,-3.47,2326395966,1554117,8.74,1529,1531,1470,1986,1070,1528,1496.95,0.37,0,-42876,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,667,46.09,1.76,12,3.44,32.00,836.00,2970,20240527,-50.34,1371,20250204,7.59,1866,-20.95,20250312,1371,7.59,20250204,2970,-50.34,20240527,1371,7.59,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,151230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1471,-57,5,-3.73,2233126862,1490827,8.38,1529,1531,1471,1986,1070,1528,1497.89,0.37,0,-35504,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,665,45.97,1.76,12,3.30,32.00,836.00,2970,20240527,-50.47,1371,20250204,7.29,1866,-21.17,20250312,1371,7.29,20250204,2970,-50.47,20240527,1371,7.29,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,141231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1492,-36,5,-2.36,1873636433,1247628,7.02,1529,1531,1485,1986,1070,1528,1501.74,0.37,0,-19633,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,675,46.62,1.78,12,2.76,32.00,836.00,2970,20240527,-49.76,1371,20250204,8.83,1866,-20.04,20250312,1371,8.83,20250204,2970,-49.76,20240527,1371,8.83,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,131230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1498,-30,5,-1.96,1731009941,1152366,6.48,1529,1531,1485,1986,1070,1528,1502.11,0.37,0,3386,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,677,46.81,1.79,12,2.55,32.00,836.00,2970,20240527,-49.56,1371,20250204,9.26,1866,-19.72,20250312,1371,9.26,20250204,2970,-49.56,20240527,1371,9.26,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,121230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1498,-30,5,-1.96,1644359413,1094494,6.16,1529,1531,1485,1986,1070,1528,1502.37,0.37,0,11192,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,677,46.81,1.79,12,2.42,32.00,836.00,2970,20240527,-49.56,1371,20250204,9.26,1866,-19.72,20250312,1371,9.26,20250204,2970,-49.56,20240527,1371,9.26,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,111232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1491,-37,5,-2.42,1513285282,1006873,5.66,1529,1531,1485,1986,1070,1528,1502.93,0.37,0,12747,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,674,46.59,1.78,12,2.23,32.00,836.00,2970,20240527,-49.80,1371,20250204,8.75,1866,-20.10,20250312,1371,8.75,20250204,2970,-49.80,20240527,1371,8.75,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,101229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1492,-36,5,-2.36,1198551914,795693,4.47,1529,1531,1488,1986,1070,1528,1506.27,0.37,0,14215,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,675,46.62,1.78,12,1.76,32.00,836.00,2970,20240527,-49.76,1371,20250204,8.83,1866,-20.04,20250312,1371,8.83,20250204,2970,-49.76,20240527,1371,8.83,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250313,091233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1509,-19,5,-1.24,353374996,232486,1.31,1529,1531,1507,1986,1070,1528,1519.95,0.37,0,3204,1980,1754,1640,1414,1300,1697,1357,45,458,100,1060,1,1,45212464,682,47.16,1.81,12,0.51,32.00,836.00,2970,20240527,-49.19,1371,20250204,10.07,1866,-19.13,20250312,1371,10.07,20250204,2970,-49.19,20240527,1371,10.07,20250204,1.71,N,403490,100,45 억,,165525,N,N,0,N,00,N
20250312,161223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1528,57,2,3.87,30382369405,17686953,6545.00,1580,1866,1526,1912,1030,1471,1717.91,1.31,0,-428841,1501,1485,1475,1459,1449,1481,1455,45,441,100,1020,1,1,45212464,691,47.75,1.83,12,39.12,32.00,836.00,2970,20240527,-48.55,1371,20250204,11.45,1866,-18.11,20250312,1371,11.45,20250204,2970,-48.55,20240527,1371,11.45,20250204,1.70,N,403490,100,45 억,,594326,N,N,0,N,00,N
20250312,151227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1538,67,2,4.55,29953042485,17406299,6441.15,1580,1866,1537,1912,1030,1471,1720.82,1.31,0,-434595,1501,1485,1475,1459,1449,1481,1455,45,441,100,1020,1,1,45212464,695,48.06,1.84,12,38.50,32.00,836.00,2970,20240527,-48.22,1371,20250204,12.18,1866,-17.58,20250312,1371,12.18,20250204,2970,-48.22,20240527,1371,12.18,20250204,1.70,N,403490,100,45 억,,594326,N,N,0,N,00,N
20250312,141221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1572,101,2,6.87,28853691267,16700155,6179.84,1580,1866,1570,1912,1030,1471,1727.75,1.31,0,-424869,1501,1485,1475,1459,1449,1481,1455,45,441,100,1020,1,1,45212464,711,49.12,1.88,12,36.94,32.00,836.00,2970,20240527,-47.07,1371,20250204,14.66,1866,-15.76,20250312,1371,14.66,20250204,2970,-47.07,20240527,1371,14.66,20250204,1.70,N,403490,100,45 억,,594326,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 161229 57 100.00 KOSDAQ 음식료·담배 N N N N N 1475 -53 5 -3.47 2326395966 1554117 8.74 1529 1531 1470 1986 1070 1528 1496.95 0.37 0 -42876 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 667 46.09 1.76 12 3.44 32.00 836.00 2970 20240527 -50.34 1371 20250204 7.59 1866 -20.95 20250312 1371 7.59 20250204 2970 -50.34 20240527 1371 7.59 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
3 20250313 151230 57 100.00 KOSDAQ 음식료·담배 N N N N N 1471 -57 5 -3.73 2233126862 1490827 8.38 1529 1531 1471 1986 1070 1528 1497.89 0.37 0 -35504 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 665 45.97 1.76 12 3.30 32.00 836.00 2970 20240527 -50.47 1371 20250204 7.29 1866 -21.17 20250312 1371 7.29 20250204 2970 -50.47 20240527 1371 7.29 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
4 20250313 141231 57 100.00 KOSDAQ 음식료·담배 N N N N N 1492 -36 5 -2.36 1873636433 1247628 7.02 1529 1531 1485 1986 1070 1528 1501.74 0.37 0 -19633 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 675 46.62 1.78 12 2.76 32.00 836.00 2970 20240527 -49.76 1371 20250204 8.83 1866 -20.04 20250312 1371 8.83 20250204 2970 -49.76 20240527 1371 8.83 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
5 20250313 131230 57 100.00 KOSDAQ 음식료·담배 N N N N N 1498 -30 5 -1.96 1731009941 1152366 6.48 1529 1531 1485 1986 1070 1528 1502.11 0.37 0 3386 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 677 46.81 1.79 12 2.55 32.00 836.00 2970 20240527 -49.56 1371 20250204 9.26 1866 -19.72 20250312 1371 9.26 20250204 2970 -49.56 20240527 1371 9.26 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
6 20250313 121230 57 100.00 KOSDAQ 음식료·담배 N N N N N 1498 -30 5 -1.96 1644359413 1094494 6.16 1529 1531 1485 1986 1070 1528 1502.37 0.37 0 11192 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 677 46.81 1.79 12 2.42 32.00 836.00 2970 20240527 -49.56 1371 20250204 9.26 1866 -19.72 20250312 1371 9.26 20250204 2970 -49.56 20240527 1371 9.26 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
7 20250313 111232 57 100.00 KOSDAQ 음식료·담배 N N N N N 1491 -37 5 -2.42 1513285282 1006873 5.66 1529 1531 1485 1986 1070 1528 1502.93 0.37 0 12747 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 674 46.59 1.78 12 2.23 32.00 836.00 2970 20240527 -49.80 1371 20250204 8.75 1866 -20.10 20250312 1371 8.75 20250204 2970 -49.80 20240527 1371 8.75 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
8 20250313 101229 57 100.00 KOSDAQ 음식료·담배 N N N N N 1492 -36 5 -2.36 1198551914 795693 4.47 1529 1531 1488 1986 1070 1528 1506.27 0.37 0 14215 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 675 46.62 1.78 12 1.76 32.00 836.00 2970 20240527 -49.76 1371 20250204 8.83 1866 -20.04 20250312 1371 8.83 20250204 2970 -49.76 20240527 1371 8.83 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
9 20250313 091233 57 100.00 KOSDAQ 음식료·담배 N N N N N 1509 -19 5 -1.24 353374996 232486 1.31 1529 1531 1507 1986 1070 1528 1519.95 0.37 0 3204 1980 1754 1640 1414 1300 1697 1357 45 458 100 1060 1 1 45212464 682 47.16 1.81 12 0.51 32.00 836.00 2970 20240527 -49.19 1371 20250204 10.07 1866 -19.13 20250312 1371 10.07 20250204 2970 -49.19 20240527 1371 10.07 20250204 1.71 N 403490 100 45 억 165525 N N 0 N 00 N
10 20250312 161223 57 100.00 KOSDAQ 음식료·담배 N N N N N 1528 57 2 3.87 30382369405 17686953 6545.00 1580 1866 1526 1912 1030 1471 1717.91 1.31 0 -428841 1501 1485 1475 1459 1449 1481 1455 45 441 100 1020 1 1 45212464 691 47.75 1.83 12 39.12 32.00 836.00 2970 20240527 -48.55 1371 20250204 11.45 1866 -18.11 20250312 1371 11.45 20250204 2970 -48.55 20240527 1371 11.45 20250204 1.70 N 403490 100 45 억 594326 N N 0 N 00 N
11 20250312 151227 57 100.00 KOSDAQ 음식료·담배 N N N N N 1538 67 2 4.55 29953042485 17406299 6441.15 1580 1866 1537 1912 1030 1471 1720.82 1.31 0 -434595 1501 1485 1475 1459 1449 1481 1455 45 441 100 1020 1 1 45212464 695 48.06 1.84 12 38.50 32.00 836.00 2970 20240527 -48.22 1371 20250204 12.18 1866 -17.58 20250312 1371 12.18 20250204 2970 -48.22 20240527 1371 12.18 20250204 1.70 N 403490 100 45 억 594326 N N 0 N 00 N
12 20250312 141221 57 100.00 KOSDAQ 음식료·담배 N N N N N 1572 101 2 6.87 28853691267 16700155 6179.84 1580 1866 1570 1912 1030 1471 1727.75 1.31 0 -424869 1501 1485 1475 1459 1449 1481 1455 45 441 100 1020 1 1 45212464 711 49.12 1.88 12 36.94 32.00 836.00 2970 20240527 -47.07 1371 20250204 14.66 1866 -15.76 20250312 1371 14.66 20250204 2970 -47.07 20240527 1371 14.66 20250204 1.70 N 403490 100 45 억 594326 N N 0 N 00 N