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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009780/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
20250321,160246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6140,100,2,1.66,315668800,52320,100.77,6040,6160,5940,7850,4230,6040,6033.42,3.46,0,-2239,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1081,5.85,0.72,12,0.30,1049.00,8543.00,7960,20240617,-22.86,4850,20240805,26.60,6400,-4.06,20250218,5260,16.73,20250203,7960,-22.86,20240617,4850,26.60,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,150246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6090,50,2,0.83,256133240,42604,82.06,6040,6090,5940,7850,4230,6040,6011.95,3.46,0,-520,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1072,5.81,0.71,12,0.24,1049.00,8543.00,7960,20240617,-23.49,4850,20240805,25.57,6400,-4.84,20250218,5260,15.78,20250203,7960,-23.49,20240617,4850,25.57,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,140246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6050,10,2,0.17,182051590,30386,58.52,6040,6060,5940,7850,4230,6040,5991.29,3.46,0,-4516,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1065,5.77,0.71,12,0.17,1049.00,8543.00,7960,20240617,-23.99,4850,20240805,24.74,6400,-5.47,20250218,5260,15.02,20250203,7960,-23.99,20240617,4850,24.74,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,130246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6020,-20,5,-0.33,171607310,28652,55.18,6040,6060,5940,7850,4230,6040,5989.36,3.46,0,-6210,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1060,5.74,0.70,12,0.16,1049.00,8543.00,7960,20240617,-24.37,4850,20240805,24.12,6400,-5.94,20250218,5260,14.45,20250203,7960,-24.37,20240617,4850,24.12,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,120247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6020,-20,5,-0.33,152041840,25410,48.94,6040,6040,5940,7850,4230,6040,5983.53,3.46,0,-7273,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1060,5.74,0.70,12,0.14,1049.00,8543.00,7960,20240617,-24.37,4850,20240805,24.12,6400,-5.94,20250218,5260,14.45,20250203,7960,-24.37,20240617,4850,24.12,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,110246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,-40,5,-0.66,141857050,23721,45.69,6040,6040,5940,7850,4230,6040,5980.22,3.46,0,-7868,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1056,5.72,0.70,12,0.13,1049.00,8543.00,7960,20240617,-24.62,4850,20240805,23.71,6400,-6.25,20250218,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,100247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5940,-100,5,-1.66,122912460,20560,39.60,6040,6040,5940,7850,4230,6040,5978.22,3.46,0,-7210,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1045,5.66,0.70,12,0.12,1049.00,8543.00,7960,20240617,-25.38,4850,20240805,22.47,6400,-7.19,20250218,5260,12.93,20250203,7960,-25.38,20240617,4850,22.47,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250321,090248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,0,3,0.00,410720,68,0.13,6040,6040,6040,7850,4230,6040,6040.00,3.46,0,-21,6180,6110,6030,5960,5880,6145,5995,88,1810,500,3860,10,1,17600000,1063,5.76,0.71,12,0.00,1049.00,8543.00,7960,20240617,-24.12,4850,20240805,24.54,6400,-5.62,20250218,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.23,N,009780,500,88 억,,608258,N,N,0,N,00,N
20250320,160305,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,60,2,1.00,311491960,51699,209.15,6010,6100,5950,7770,4190,5980,6025.11,3.48,0,-6622,6046,6012,5966,5932,5886,5990,5910,88,1790,500,3820,10,1,17600000,1063,5.76,0.71,12,0.29,1049.00,8543.00,7960,20240617,-24.12,4850,20240805,24.54,6400,-5.62,20250218,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.21,N,009780,500,88 억,,613263,N,N,0,N,00,N
20250320,150246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,10,2,0.17,248980860,41341,167.24,6010,6100,5950,7770,4190,5980,6022.61,3.48,0,473,6046,6012,5966,5932,5886,5990,5910,88,1790,500,3820,10,1,17600000,1054,5.71,0.70,12,0.23,1049.00,8543.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,1.21,N,009780,500,88 억,,613263,N,N,0,N,00,N
20250320,140247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,10,2,0.17,244979470,40673,164.54,6010,6100,5950,7770,4190,5980,6023.15,3.48,0,590,6046,6012,5966,5932,5886,5990,5910,88,1790,500,3820,10,1,17600000,1054,5.71,0.70,12,0.23,1049.00,8543.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,1.21,N,009780,500,88 억,,613263,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 20250321 160246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6140 100 2 1.66 315668800 52320 100.77 6040 6160 5940 7850 4230 6040 6033.42 3.46 0 -2239 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1081 5.85 0.72 12 0.30 1049.00 8543.00 7960 20240617 -22.86 4850 20240805 26.60 6400 -4.06 20250218 5260 16.73 20250203 7960 -22.86 20240617 4850 26.60 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
3 20250321 150246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6090 50 2 0.83 256133240 42604 82.06 6040 6090 5940 7850 4230 6040 6011.95 3.46 0 -520 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1072 5.81 0.71 12 0.24 1049.00 8543.00 7960 20240617 -23.49 4850 20240805 25.57 6400 -4.84 20250218 5260 15.78 20250203 7960 -23.49 20240617 4850 25.57 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
4 20250321 140246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6050 10 2 0.17 182051590 30386 58.52 6040 6060 5940 7850 4230 6040 5991.29 3.46 0 -4516 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1065 5.77 0.71 12 0.17 1049.00 8543.00 7960 20240617 -23.99 4850 20240805 24.74 6400 -5.47 20250218 5260 15.02 20250203 7960 -23.99 20240617 4850 24.74 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
5 20250321 130246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6020 -20 5 -0.33 171607310 28652 55.18 6040 6060 5940 7850 4230 6040 5989.36 3.46 0 -6210 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1060 5.74 0.70 12 0.16 1049.00 8543.00 7960 20240617 -24.37 4850 20240805 24.12 6400 -5.94 20250218 5260 14.45 20250203 7960 -24.37 20240617 4850 24.12 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
6 20250321 120247 57 100.00 KOSDAQ 음식료·담배 N N N N N 6020 -20 5 -0.33 152041840 25410 48.94 6040 6040 5940 7850 4230 6040 5983.53 3.46 0 -7273 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1060 5.74 0.70 12 0.14 1049.00 8543.00 7960 20240617 -24.37 4850 20240805 24.12 6400 -5.94 20250218 5260 14.45 20250203 7960 -24.37 20240617 4850 24.12 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
7 20250321 110246 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 -40 5 -0.66 141857050 23721 45.69 6040 6040 5940 7850 4230 6040 5980.22 3.46 0 -7868 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1056 5.72 0.70 12 0.13 1049.00 8543.00 7960 20240617 -24.62 4850 20240805 23.71 6400 -6.25 20250218 5260 14.07 20250203 7960 -24.62 20240617 4850 23.71 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
8 20250321 100247 57 100.00 KOSDAQ 음식료·담배 N N N N N 5940 -100 5 -1.66 122912460 20560 39.60 6040 6040 5940 7850 4230 6040 5978.22 3.46 0 -7210 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1045 5.66 0.70 12 0.12 1049.00 8543.00 7960 20240617 -25.38 4850 20240805 22.47 6400 -7.19 20250218 5260 12.93 20250203 7960 -25.38 20240617 4850 22.47 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
9 20250321 090248 57 100.00 KOSDAQ 음식료·담배 N N N N N 6040 0 3 0.00 410720 68 0.13 6040 6040 6040 7850 4230 6040 6040.00 3.46 0 -21 6180 6110 6030 5960 5880 6145 5995 88 1810 500 3860 10 1 17600000 1063 5.76 0.71 12 0.00 1049.00 8543.00 7960 20240617 -24.12 4850 20240805 24.54 6400 -5.62 20250218 5260 14.83 20250203 7960 -24.12 20240617 4850 24.54 20240805 1.23 N 009780 500 88 억 608258 N N 0 N 00 N
10 20250320 160305 57 100.00 KOSDAQ 음식료·담배 N N N N N 6040 60 2 1.00 311491960 51699 209.15 6010 6100 5950 7770 4190 5980 6025.11 3.48 0 -6622 6046 6012 5966 5932 5886 5990 5910 88 1790 500 3820 10 1 17600000 1063 5.76 0.71 12 0.29 1049.00 8543.00 7960 20240617 -24.12 4850 20240805 24.54 6400 -5.62 20250218 5260 14.83 20250203 7960 -24.12 20240617 4850 24.54 20240805 1.21 N 009780 500 88 억 613263 N N 0 N 00 N
11 20250320 150246 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 10 2 0.17 248980860 41341 167.24 6010 6100 5950 7770 4190 5980 6022.61 3.48 0 473 6046 6012 5966 5932 5886 5990 5910 88 1790 500 3820 10 1 17600000 1054 5.71 0.70 12 0.23 1049.00 8543.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 1.21 N 009780 500 88 억 613263 N N 0 N 00 N
12 20250320 140247 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 10 2 0.17 244979470 40673 164.54 6010 6100 5950 7770 4190 5980 6023.15 3.48 0 590 6046 6012 5966 5932 5886 5990 5910 88 1790 500 3820 10 1 17600000 1054 5.71 0.70 12 0.23 1049.00 8543.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 1.21 N 009780 500 88 억 613263 N N 0 N 00 N