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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
357230/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
20250312,161152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,45,2,1.77,35676657,13857,36.79,2525,2640,2525,3300,1780,2540,2574.63,0.51,0,-284,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1088,7.14,0.75,12,0.03,362.00,3430.00,4980,20240306,-48.09,2335,20241209,10.71,2755,-6.17,20250218,2430,6.38,20250102,4885,-47.08,20240312,2335,10.71,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,151153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,35,2,1.38,31149462,12105,32.14,2525,2640,2525,3300,1780,2540,2573.27,0.51,0,174,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1084,7.11,0.75,12,0.03,362.00,3430.00,4980,20240306,-48.29,2335,20241209,10.28,2755,-6.53,20250218,2430,5.97,20250102,4885,-47.29,20240312,2335,10.28,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,141150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,40,2,1.57,26129282,10141,26.92,2525,2640,2525,3300,1780,2540,2576.60,0.51,0,192,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1086,7.13,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.19,2335,20241209,10.49,2755,-6.35,20250218,2430,6.17,20250102,4885,-47.19,20240312,2335,10.49,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,131152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,35,2,1.38,25789377,10009,26.57,2525,2640,2525,3300,1780,2540,2576.62,0.51,0,252,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1084,7.11,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.29,2335,20241209,10.28,2755,-6.53,20250218,2430,5.97,20250102,4885,-47.29,20240312,2335,10.28,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,121156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,55,2,2.17,24632522,9558,25.38,2525,2640,2525,3300,1780,2540,2577.16,0.51,0,-183,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1092,7.17,0.76,12,0.02,362.00,3430.00,4980,20240306,-47.89,2335,20241209,11.13,2755,-5.81,20250218,2430,6.79,20250102,4885,-46.88,20240312,2335,11.13,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,111147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,50,2,1.97,16167852,6295,16.71,2525,2640,2525,3300,1780,2540,2568.36,0.51,0,376,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1090,7.15,0.76,12,0.01,362.00,3430.00,4980,20240306,-47.99,2335,20241209,10.92,2755,-5.99,20250218,2430,6.58,20250102,4885,-46.98,20240312,2335,10.92,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,101149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,25,2,0.98,6027620,2341,6.22,2525,2640,2525,3300,1780,2540,2574.81,0.51,0,-429,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1080,7.09,0.75,12,0.01,362.00,3430.00,4980,20240306,-48.49,2335,20241209,9.85,2755,-6.90,20250218,2430,5.56,20250102,4885,-47.49,20240312,2335,9.85,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,091157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2615,75,2,2.95,2808910,1088,2.89,2525,2640,2525,3300,1780,2540,2581.72,0.51,0,-131,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1101,7.22,0.76,12,0.00,362.00,3430.00,4980,20240306,-47.49,2335,20241209,11.99,2755,-5.08,20250218,2430,7.61,20250102,4885,-46.47,20240312,2335,11.99,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250311,161143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,-115,5,-4.33,95406215,37315,171.12,2630,2630,2535,3450,1860,2655,2556.78,0.53,0,-18747,2728,2691,2628,2591,2528,2710,2610,210,795,500,1910,5,1,42089487,1069,7.02,0.74,12,0.09,362.00,3430.00,4980,20240306,-49.00,2335,20241209,8.78,2755,-7.80,20250218,2430,4.53,20250102,4885,-48.00,20240312,2335,8.78,20241209,0.68,N,357230,500,210 억,,222366,N,N,0,N,00,N
20250311,151146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,-90,5,-3.39,79024275,30904,141.72,2630,2630,2540,3450,1860,2655,2557.09,0.53,0,-18066,2728,2691,2628,2591,2528,2710,2610,210,795,500,1910,5,1,42089487,1080,7.09,0.75,12,0.07,362.00,3430.00,4980,20240306,-48.49,2335,20241209,9.85,2755,-6.90,20250218,2430,5.56,20250102,4885,-47.49,20240312,2335,9.85,20241209,0.68,N,357230,500,210 억,,222366,N,N,0,N,00,N
20250311,141149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,-110,5,-4.14,59873340,23372,107.18,2630,2630,2545,3450,1860,2655,2561.76,0.53,0,-12511,2728,2691,2628,2591,2528,2710,2610,210,795,500,1910,5,1,42089487,1071,7.03,0.74,12,0.06,362.00,3430.00,4980,20240306,-48.90,2335,20241209,8.99,2755,-7.62,20250218,2430,4.73,20250102,4885,-47.90,20240312,2335,8.99,20241209,0.68,N,357230,500,210 억,,222366,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 20250312 161152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 45 2 1.77 35676657 13857 36.79 2525 2640 2525 3300 1780 2540 2574.63 0.51 0 -284 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1088 7.14 0.75 12 0.03 362.00 3430.00 4980 20240306 -48.09 2335 20241209 10.71 2755 -6.17 20250218 2430 6.38 20250102 4885 -47.08 20240312 2335 10.71 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
3 20250312 151153 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 35 2 1.38 31149462 12105 32.14 2525 2640 2525 3300 1780 2540 2573.27 0.51 0 174 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1084 7.11 0.75 12 0.03 362.00 3430.00 4980 20240306 -48.29 2335 20241209 10.28 2755 -6.53 20250218 2430 5.97 20250102 4885 -47.29 20240312 2335 10.28 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
4 20250312 141150 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 40 2 1.57 26129282 10141 26.92 2525 2640 2525 3300 1780 2540 2576.60 0.51 0 192 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1086 7.13 0.75 12 0.02 362.00 3430.00 4980 20240306 -48.19 2335 20241209 10.49 2755 -6.35 20250218 2430 6.17 20250102 4885 -47.19 20240312 2335 10.49 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
5 20250312 131152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 35 2 1.38 25789377 10009 26.57 2525 2640 2525 3300 1780 2540 2576.62 0.51 0 252 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1084 7.11 0.75 12 0.02 362.00 3430.00 4980 20240306 -48.29 2335 20241209 10.28 2755 -6.53 20250218 2430 5.97 20250102 4885 -47.29 20240312 2335 10.28 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
6 20250312 121156 57 100.00 KOSDAQ 음식료·담배 N N N N N 2595 55 2 2.17 24632522 9558 25.38 2525 2640 2525 3300 1780 2540 2577.16 0.51 0 -183 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1092 7.17 0.76 12 0.02 362.00 3430.00 4980 20240306 -47.89 2335 20241209 11.13 2755 -5.81 20250218 2430 6.79 20250102 4885 -46.88 20240312 2335 11.13 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
7 20250312 111147 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 50 2 1.97 16167852 6295 16.71 2525 2640 2525 3300 1780 2540 2568.36 0.51 0 376 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1090 7.15 0.76 12 0.01 362.00 3430.00 4980 20240306 -47.99 2335 20241209 10.92 2755 -5.99 20250218 2430 6.58 20250102 4885 -46.98 20240312 2335 10.92 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
8 20250312 101149 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 25 2 0.98 6027620 2341 6.22 2525 2640 2525 3300 1780 2540 2574.81 0.51 0 -429 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1080 7.09 0.75 12 0.01 362.00 3430.00 4980 20240306 -48.49 2335 20241209 9.85 2755 -6.90 20250218 2430 5.56 20250102 4885 -47.49 20240312 2335 9.85 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
9 20250312 091157 57 100.00 KOSDAQ 음식료·담배 N N N N N 2615 75 2 2.95 2808910 1088 2.89 2525 2640 2525 3300 1780 2540 2581.72 0.51 0 -131 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1101 7.22 0.76 12 0.00 362.00 3430.00 4980 20240306 -47.49 2335 20241209 11.99 2755 -5.08 20250218 2430 7.61 20250102 4885 -46.47 20240312 2335 11.99 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
10 20250311 161143 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 -115 5 -4.33 95406215 37315 171.12 2630 2630 2535 3450 1860 2655 2556.78 0.53 0 -18747 2728 2691 2628 2591 2528 2710 2610 210 795 500 1910 5 1 42089487 1069 7.02 0.74 12 0.09 362.00 3430.00 4980 20240306 -49.00 2335 20241209 8.78 2755 -7.80 20250218 2430 4.53 20250102 4885 -48.00 20240312 2335 8.78 20241209 0.68 N 357230 500 210 억 222366 N N 0 N 00 N
11 20250311 151146 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 -90 5 -3.39 79024275 30904 141.72 2630 2630 2540 3450 1860 2655 2557.09 0.53 0 -18066 2728 2691 2628 2591 2528 2710 2610 210 795 500 1910 5 1 42089487 1080 7.09 0.75 12 0.07 362.00 3430.00 4980 20240306 -48.49 2335 20241209 9.85 2755 -6.90 20250218 2430 5.56 20250102 4885 -47.49 20240312 2335 9.85 20241209 0.68 N 357230 500 210 억 222366 N N 0 N 00 N
12 20250311 141149 57 100.00 KOSDAQ 음식료·담배 N N N N N 2545 -110 5 -4.14 59873340 23372 107.18 2630 2630 2545 3450 1860 2655 2561.76 0.53 0 -12511 2728 2691 2628 2591 2528 2710 2610 210 795 500 1910 5 1 42089487 1071 7.03 0.74 12 0.06 362.00 3430.00 4980 20240306 -48.90 2335 20241209 8.99 2755 -7.62 20250218 2430 4.73 20250102 4885 -47.90 20240312 2335 8.99 20241209 0.68 N 357230 500 210 억 222366 N N 0 N 00 N