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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-10,5,-0.17,198072065,33727,47.61,5910,5940,5820,7680,4140,5910,5872.79,3.63,0,561,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1038,5.62,0.69,12,0.19,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,150240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5850,-60,5,-1.02,173740310,29589,41.77,5910,5940,5820,7680,4140,5910,5871.79,3.63,0,1960,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1030,5.58,0.68,12,0.17,1049.00,8543.00,7960,20240617,-26.51,4850,20240805,20.62,6400,-8.59,20250218,5260,11.22,20250203,7960,-26.51,20240617,4850,20.62,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,140238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-40,5,-0.68,150364960,25596,36.13,5910,5940,5820,7680,4140,5910,5874.55,3.63,0,3648,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1033,5.60,0.69,12,0.15,1049.00,8543.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,130239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5860,-50,5,-0.85,97827885,16617,23.46,5910,5940,5850,7680,4140,5910,5887.22,3.63,0,690,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1031,5.59,0.69,12,0.09,1049.00,8543.00,7960,20240617,-26.38,4850,20240805,20.82,6400,-8.44,20250218,5260,11.41,20250203,7960,-26.38,20240617,4850,20.82,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,120240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-10,5,-0.17,79690345,13521,19.09,5910,5940,5850,7680,4140,5910,5893.82,3.63,0,-410,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1038,5.62,0.69,12,0.08,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,110239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-10,5,-0.17,54095055,9168,12.94,5910,5940,5850,7680,4140,5910,5900.42,3.63,0,491,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1038,5.62,0.69,12,0.05,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,100239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5910,0,3,0.00,41048860,6963,9.83,5910,5940,5850,7680,4140,5910,5895.28,3.63,0,1106,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1040,5.63,0.69,12,0.04,1049.00,8543.00,7960,20240617,-25.75,4850,20240805,21.86,6400,-7.66,20250218,5260,12.36,20250203,7960,-25.75,20240617,4850,21.86,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250307,090240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5850,-60,5,-1.02,1246110,212,0.30,5910,5910,5850,7680,4140,5910,5877.88,3.63,0,-110,6136,6022,5906,5792,5676,5965,5735,88,1770,500,3780,10,1,17600000,1030,5.58,0.68,12,0.00,1049.00,8543.00,7960,20240617,-26.51,4850,20240805,20.62,6400,-8.59,20250218,5260,11.22,20250203,7960,-26.51,20240617,4850,20.62,20240805,1.30,N,009780,500,88 억,,639092,N,N,0,N,00,N
20250306,160238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5910,-50,5,-0.84,414878335,70679,107.99,5990,6020,5790,7740,4180,5960,5869.90,3.49,0,25358,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1040,5.63,0.69,12,0.40,1049.00,8543.00,7960,20240617,-25.75,4850,20240805,21.86,6400,-7.66,20250218,5260,12.36,20250203,7960,-25.75,20240617,4850,21.86,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,150238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5900,-60,5,-1.01,393084065,66973,102.33,5990,6020,5790,7740,4180,5960,5869.29,3.49,0,24049,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1038,5.62,0.69,12,0.38,1049.00,8543.00,7960,20240617,-25.88,4850,20240805,21.65,6400,-7.81,20250218,5260,12.17,20250203,7960,-25.88,20240617,4850,21.65,20240805,1.29,N,009780,500,88 억,,613805,N,N,0,N,00,N
20250306,140238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,-90,5,-1.51,362049705,61696,94.26,5990,6020,5790,7740,4180,5960,5868.28,3.49,0,26978,6140,6050,5930,5840,5720,6095,5885,88,1780,500,3810,10,1,17600000,1033,5.60,0.69,12,0.35,1049.00,8543.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,1.29,N,009780,500,88 억,,613805,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 20250307 160239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 -10 5 -0.17 198072065 33727 47.61 5910 5940 5820 7680 4140 5910 5872.79 3.63 0 561 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1038 5.62 0.69 12 0.19 1049.00 8543.00 7960 20240617 -25.88 4850 20240805 21.65 6400 -7.81 20250218 5260 12.17 20250203 7960 -25.88 20240617 4850 21.65 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
3 20250307 150240 57 100.00 KOSDAQ 음식료·담배 N N N N N 5850 -60 5 -1.02 173740310 29589 41.77 5910 5940 5820 7680 4140 5910 5871.79 3.63 0 1960 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1030 5.58 0.68 12 0.17 1049.00 8543.00 7960 20240617 -26.51 4850 20240805 20.62 6400 -8.59 20250218 5260 11.22 20250203 7960 -26.51 20240617 4850 20.62 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
4 20250307 140238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5870 -40 5 -0.68 150364960 25596 36.13 5910 5940 5820 7680 4140 5910 5874.55 3.63 0 3648 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1033 5.60 0.69 12 0.15 1049.00 8543.00 7960 20240617 -26.26 4850 20240805 21.03 6400 -8.28 20250218 5260 11.60 20250203 7960 -26.26 20240617 4850 21.03 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
5 20250307 130239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5860 -50 5 -0.85 97827885 16617 23.46 5910 5940 5850 7680 4140 5910 5887.22 3.63 0 690 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1031 5.59 0.69 12 0.09 1049.00 8543.00 7960 20240617 -26.38 4850 20240805 20.82 6400 -8.44 20250218 5260 11.41 20250203 7960 -26.38 20240617 4850 20.82 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
6 20250307 120240 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 -10 5 -0.17 79690345 13521 19.09 5910 5940 5850 7680 4140 5910 5893.82 3.63 0 -410 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1038 5.62 0.69 12 0.08 1049.00 8543.00 7960 20240617 -25.88 4850 20240805 21.65 6400 -7.81 20250218 5260 12.17 20250203 7960 -25.88 20240617 4850 21.65 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
7 20250307 110239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 -10 5 -0.17 54095055 9168 12.94 5910 5940 5850 7680 4140 5910 5900.42 3.63 0 491 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1038 5.62 0.69 12 0.05 1049.00 8543.00 7960 20240617 -25.88 4850 20240805 21.65 6400 -7.81 20250218 5260 12.17 20250203 7960 -25.88 20240617 4850 21.65 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
8 20250307 100239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5910 0 3 0.00 41048860 6963 9.83 5910 5940 5850 7680 4140 5910 5895.28 3.63 0 1106 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1040 5.63 0.69 12 0.04 1049.00 8543.00 7960 20240617 -25.75 4850 20240805 21.86 6400 -7.66 20250218 5260 12.36 20250203 7960 -25.75 20240617 4850 21.86 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
9 20250307 090240 57 100.00 KOSDAQ 음식료·담배 N N N N N 5850 -60 5 -1.02 1246110 212 0.30 5910 5910 5850 7680 4140 5910 5877.88 3.63 0 -110 6136 6022 5906 5792 5676 5965 5735 88 1770 500 3780 10 1 17600000 1030 5.58 0.68 12 0.00 1049.00 8543.00 7960 20240617 -26.51 4850 20240805 20.62 6400 -8.59 20250218 5260 11.22 20250203 7960 -26.51 20240617 4850 20.62 20240805 1.30 N 009780 500 88 억 639092 N N 0 N 00 N
10 20250306 160238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5910 -50 5 -0.84 414878335 70679 107.99 5990 6020 5790 7740 4180 5960 5869.90 3.49 0 25358 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1040 5.63 0.69 12 0.40 1049.00 8543.00 7960 20240617 -25.75 4850 20240805 21.86 6400 -7.66 20250218 5260 12.36 20250203 7960 -25.75 20240617 4850 21.86 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
11 20250306 150238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5900 -60 5 -1.01 393084065 66973 102.33 5990 6020 5790 7740 4180 5960 5869.29 3.49 0 24049 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1038 5.62 0.69 12 0.38 1049.00 8543.00 7960 20240617 -25.88 4850 20240805 21.65 6400 -7.81 20250218 5260 12.17 20250203 7960 -25.88 20240617 4850 21.65 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N
12 20250306 140238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5870 -90 5 -1.51 362049705 61696 94.26 5990 6020 5790 7740 4180 5960 5868.28 3.49 0 26978 6140 6050 5930 5840 5720 6095 5885 88 1780 500 3810 10 1 17600000 1033 5.60 0.69 12 0.35 1049.00 8543.00 7960 20240617 -26.26 4850 20240805 21.03 6400 -8.28 20250218 5260 11.60 20250203 7960 -26.26 20240617 4850 21.03 20240805 1.29 N 009780 500 88 억 613805 N N 0 N 00 N