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
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
20250321,161123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,-123,5,-5.82,337959010,166373,534.79,2115,2130,1991,2745,1485,2115,2031.38,1.37,0,-24621,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,1,1,15677356,312,-1.15,3.74,12,1.06,-1728.00,533.00,9744,20240712,-79.56,1991,20250321,0.05,2930,-32.01,20250107,1991,0.05,20250321,5180,-61.54,20240827,978,103.68,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,151109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1999,-116,5,-5.48,300898916,147792,475.06,2115,2130,1998,2745,1485,2115,2035.96,1.37,0,-17527,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,1,1,15677356,313,-1.16,3.75,12,0.94,-1728.00,533.00,9744,20240712,-79.48,1998,20250321,0.05,2930,-31.77,20250107,1998,0.05,20250321,5180,-61.41,20240827,978,104.40,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,141110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2035,-80,5,-3.78,221067565,107967,347.05,2115,2130,2005,2745,1485,2115,2047.55,1.37,0,-20861,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,5,1,15677356,319,-1.18,3.82,12,0.69,-1728.00,533.00,9744,20240712,-79.12,2005,20250321,1.50,2930,-30.55,20250107,2005,1.50,20250321,5180,-60.71,20240827,978,108.08,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,131111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,-85,5,-4.02,206544000,100813,324.05,2115,2130,2005,2745,1485,2115,2048.78,1.37,0,-18708,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,5,1,15677356,318,-1.17,3.81,12,0.64,-1728.00,533.00,9744,20240712,-79.17,2005,20250321,1.25,2930,-30.72,20250107,2005,1.25,20250321,5180,-60.81,20240827,978,107.57,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,121111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,-95,5,-4.49,196367820,95799,307.94,2115,2130,2005,2745,1485,2115,2049.79,1.37,0,-17074,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,5,1,15677356,317,-1.17,3.79,12,0.61,-1728.00,533.00,9744,20240712,-79.27,2005,20250321,0.75,2930,-31.06,20250107,2005,0.75,20250321,5180,-61.00,20240827,978,106.54,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,111110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2045,-70,5,-3.31,104886247,50844,163.43,2115,2130,2040,2745,1485,2115,2062.90,1.37,0,-14043,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,5,1,15677356,321,-1.18,3.84,12,0.32,-1728.00,533.00,9744,20240712,-79.01,2040,20250321,0.25,2930,-30.20,20250107,2040,0.25,20250321,5180,-60.52,20240827,978,109.10,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,101112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2050,-65,5,-3.07,77608130,37550,120.70,2115,2130,2040,2745,1485,2115,2066.79,1.37,0,-11473,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,5,1,15677356,321,-1.19,3.85,12,0.24,-1728.00,533.00,9744,20240712,-78.96,2040,20250321,0.49,2930,-30.03,20250107,2040,0.49,20250321,5180,-60.42,20240827,978,109.61,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250321,091117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2070,-45,5,-2.13,17439145,8312,26.72,2115,2130,2070,2745,1485,2115,2098.07,1.37,0,-2712,2198,2156,2133,2091,2068,2145,2080,78,630,500,1260,5,1,15677356,325,-1.20,3.88,12,0.05,-1728.00,533.00,9744,20240712,-78.76,2070,20250321,0.00,2930,-29.35,20250107,2070,0.00,20250321,5180,-60.04,20240827,978,111.66,20240618,0.00,N,276730,500,78 억,,214139,N,N,0,N,00,N
20250320,161723,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2115,-30,5,-1.40,66445423,31110,55.06,2175,2175,2110,2785,1505,2145,2135.89,1.40,0,-7515,2238,2191,2163,2116,2088,2177,2102,78,640,500,1280,5,1,15677356,332,-1.22,3.97,12,0.20,-1728.00,533.00,9744,20240712,-78.29,2110,20250320,0.24,2930,-27.82,20250107,2110,0.24,20250320,5180,-59.17,20240827,978,116.26,20240618,0.00,N,276730,500,78 억,,219255,N,N,0,N,00,N
20250320,151107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,-25,5,-1.17,60971983,28522,50.48,2175,2175,2115,2785,1505,2145,2137.72,1.40,0,-7392,2238,2191,2163,2116,2088,2177,2102,78,640,500,1280,5,1,15677356,332,-1.23,3.98,12,0.18,-1728.00,533.00,9744,20240712,-78.24,2115,20250320,0.24,2930,-27.65,20250107,2115,0.24,20250320,5180,-59.07,20240827,978,116.77,20240618,0.00,N,276730,500,78 억,,219255,N,N,0,N,00,N
20250320,141111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,-20,5,-0.93,44872363,20934,37.05,2175,2175,2125,2785,1505,2145,2143.52,1.40,0,-5853,2238,2191,2163,2116,2088,2177,2102,78,640,500,1280,5,1,15677356,333,-1.23,3.99,12,0.13,-1728.00,533.00,9744,20240712,-78.19,2125,20250320,0.00,2930,-27.47,20250107,2125,0.00,20250320,5180,-58.98,20240827,978,117.28,20240618,0.00,N,276730,500,78 억,,219255,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 161123 57 100.00 KOSDAQ 음식료·담배 N N N N N 1992 -123 5 -5.82 337959010 166373 534.79 2115 2130 1991 2745 1485 2115 2031.38 1.37 0 -24621 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 1 1 15677356 312 -1.15 3.74 12 1.06 -1728.00 533.00 9744 20240712 -79.56 1991 20250321 0.05 2930 -32.01 20250107 1991 0.05 20250321 5180 -61.54 20240827 978 103.68 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
3 20250321 151109 57 100.00 KOSDAQ 음식료·담배 N N N N N 1999 -116 5 -5.48 300898916 147792 475.06 2115 2130 1998 2745 1485 2115 2035.96 1.37 0 -17527 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 1 1 15677356 313 -1.16 3.75 12 0.94 -1728.00 533.00 9744 20240712 -79.48 1998 20250321 0.05 2930 -31.77 20250107 1998 0.05 20250321 5180 -61.41 20240827 978 104.40 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
4 20250321 141110 57 100.00 KOSDAQ 음식료·담배 N N N N N 2035 -80 5 -3.78 221067565 107967 347.05 2115 2130 2005 2745 1485 2115 2047.55 1.37 0 -20861 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 5 1 15677356 319 -1.18 3.82 12 0.69 -1728.00 533.00 9744 20240712 -79.12 2005 20250321 1.50 2930 -30.55 20250107 2005 1.50 20250321 5180 -60.71 20240827 978 108.08 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
5 20250321 131111 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 -85 5 -4.02 206544000 100813 324.05 2115 2130 2005 2745 1485 2115 2048.78 1.37 0 -18708 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 5 1 15677356 318 -1.17 3.81 12 0.64 -1728.00 533.00 9744 20240712 -79.17 2005 20250321 1.25 2930 -30.72 20250107 2005 1.25 20250321 5180 -60.81 20240827 978 107.57 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
6 20250321 121111 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 -95 5 -4.49 196367820 95799 307.94 2115 2130 2005 2745 1485 2115 2049.79 1.37 0 -17074 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 5 1 15677356 317 -1.17 3.79 12 0.61 -1728.00 533.00 9744 20240712 -79.27 2005 20250321 0.75 2930 -31.06 20250107 2005 0.75 20250321 5180 -61.00 20240827 978 106.54 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
7 20250321 111110 57 100.00 KOSDAQ 음식료·담배 N N N N N 2045 -70 5 -3.31 104886247 50844 163.43 2115 2130 2040 2745 1485 2115 2062.90 1.37 0 -14043 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 5 1 15677356 321 -1.18 3.84 12 0.32 -1728.00 533.00 9744 20240712 -79.01 2040 20250321 0.25 2930 -30.20 20250107 2040 0.25 20250321 5180 -60.52 20240827 978 109.10 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
8 20250321 101112 57 100.00 KOSDAQ 음식료·담배 N N N N N 2050 -65 5 -3.07 77608130 37550 120.70 2115 2130 2040 2745 1485 2115 2066.79 1.37 0 -11473 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 5 1 15677356 321 -1.19 3.85 12 0.24 -1728.00 533.00 9744 20240712 -78.96 2040 20250321 0.49 2930 -30.03 20250107 2040 0.49 20250321 5180 -60.42 20240827 978 109.61 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
9 20250321 091117 57 100.00 KOSDAQ 음식료·담배 N N N N N 2070 -45 5 -2.13 17439145 8312 26.72 2115 2130 2070 2745 1485 2115 2098.07 1.37 0 -2712 2198 2156 2133 2091 2068 2145 2080 78 630 500 1260 5 1 15677356 325 -1.20 3.88 12 0.05 -1728.00 533.00 9744 20240712 -78.76 2070 20250321 0.00 2930 -29.35 20250107 2070 0.00 20250321 5180 -60.04 20240827 978 111.66 20240618 0.00 N 276730 500 78 억 214139 N N 0 N 00 N
10 20250320 161723 57 100.00 KOSDAQ 음식료·담배 N N N N N 2115 -30 5 -1.40 66445423 31110 55.06 2175 2175 2110 2785 1505 2145 2135.89 1.40 0 -7515 2238 2191 2163 2116 2088 2177 2102 78 640 500 1280 5 1 15677356 332 -1.22 3.97 12 0.20 -1728.00 533.00 9744 20240712 -78.29 2110 20250320 0.24 2930 -27.82 20250107 2110 0.24 20250320 5180 -59.17 20240827 978 116.26 20240618 0.00 N 276730 500 78 억 219255 N N 0 N 00 N
11 20250320 151107 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 -25 5 -1.17 60971983 28522 50.48 2175 2175 2115 2785 1505 2145 2137.72 1.40 0 -7392 2238 2191 2163 2116 2088 2177 2102 78 640 500 1280 5 1 15677356 332 -1.23 3.98 12 0.18 -1728.00 533.00 9744 20240712 -78.24 2115 20250320 0.24 2930 -27.65 20250107 2115 0.24 20250320 5180 -59.07 20240827 978 116.77 20240618 0.00 N 276730 500 78 억 219255 N N 0 N 00 N
12 20250320 141111 57 100.00 KOSDAQ 음식료·담배 N N N N N 2125 -20 5 -0.93 44872363 20934 37.05 2175 2175 2125 2785 1505 2145 2143.52 1.40 0 -5853 2238 2191 2163 2116 2088 2177 2102 78 640 500 1280 5 1 15677356 333 -1.23 3.99 12 0.13 -1728.00 533.00 9744 20240712 -78.19 2125 20250320 0.00 2930 -27.47 20250107 2125 0.00 20250320 5180 -58.98 20240827 978 117.28 20240618 0.00 N 276730 500 78 억 219255 N N 0 N 00 N