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
368970/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
20250312,161201,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2470,-15,5,-0.60,123991690,49969,37.27,2490,2525,2465,3230,1740,2485,2481.49,1.63,0,483,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,231,-63.33,0.67,12,0.53,-39.00,3675.00,5320,20240531,-53.57,2465,20250312,0.20,3080,-19.81,20250310,2465,0.20,20250312,5320,-53.57,20240531,2465,0.20,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,151201,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,109962970,44297,33.04,2490,2525,2465,3230,1740,2485,2482.40,1.63,0,1035,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,231,-63.46,0.67,12,0.47,-39.00,3675.00,5320,20240531,-53.48,2465,20250312,0.41,3080,-19.64,20250310,2465,0.41,20250312,5320,-53.48,20240531,2465,0.41,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,141159,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,90967215,36627,27.32,2490,2525,2465,3230,1740,2485,2483.61,1.63,0,467,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.39,-39.00,3675.00,5320,20240531,-53.29,2465,20250312,0.81,3080,-19.32,20250310,2465,0.81,20250312,5320,-53.29,20240531,2465,0.81,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,131200,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2500,15,2,0.60,78992690,31796,23.72,2490,2525,2465,3230,1740,2485,2484.36,1.63,0,423,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,234,-64.10,0.68,12,0.34,-39.00,3675.00,5320,20240531,-53.01,2465,20250312,1.42,3080,-18.83,20250310,2465,1.42,20250312,5320,-53.01,20240531,2465,1.42,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,121205,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,75313135,30316,22.61,2490,2525,2465,3230,1740,2485,2484.27,1.63,0,648,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.32,-39.00,3675.00,5320,20240531,-53.29,2465,20250312,0.81,3080,-19.32,20250310,2465,0.81,20250312,5320,-53.29,20240531,2465,0.81,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,111155,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2495,10,2,0.40,72748710,29285,21.84,2490,2525,2465,3230,1740,2485,2484.16,1.63,0,1179,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,233,-63.97,0.68,12,0.31,-39.00,3675.00,5320,20240531,-53.10,2465,20250312,1.22,3080,-18.99,20250310,2465,1.22,20250312,5320,-53.10,20240531,2465,1.22,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,101157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,25,2,1.01,20923390,8388,6.26,2490,2525,2480,3230,1740,2485,2494.44,1.63,0,-186,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,235,-64.36,0.68,12,0.09,-39.00,3675.00,5320,20240531,-52.82,2475,20250306,1.41,3080,-18.51,20250310,2475,1.41,20250306,5320,-52.82,20240531,2475,1.41,20250306,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,091206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,25,2,1.01,2810765,1122,0.84,2490,2525,2490,3230,1740,2485,2505.14,1.63,0,-551,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,235,-64.36,0.68,12,0.01,-39.00,3675.00,5320,20240531,-52.82,2475,20250306,1.41,3080,-18.51,20250310,2475,1.41,20250306,5320,-52.82,20240531,2475,1.41,20250306,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250311,161151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,-45,5,-1.78,332554159,132406,4.53,2530,2570,2485,3285,1775,2530,2511.52,1.43,0,18885,3280,2905,2705,2330,2130,3092,2517,47,755,500,1770,5,1,9346160,232,-63.72,0.68,12,1.42,-39.00,3675.00,5360,20240227,-53.64,2475,20250306,0.40,3080,-19.32,20250310,2475,0.40,20250306,5320,-53.29,20240531,2475,0.40,20250306,0.91,N,368970,500,46 억,,133251,N,N,0,N,00,N
20250311,151154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,-35,5,-1.38,314105714,124992,4.28,2530,2570,2485,3285,1775,2530,2512.85,1.43,0,21826,3280,2905,2705,2330,2130,3092,2517,47,755,500,1770,5,1,9346160,233,-63.97,0.68,12,1.34,-39.00,3675.00,5360,20240227,-53.45,2475,20250306,0.81,3080,-18.99,20250310,2475,0.81,20250306,5320,-53.10,20240531,2475,0.81,20250306,0.91,N,368970,500,46 억,,133251,N,N,0,N,00,N
20250311,141158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-10,5,-0.40,282549059,112359,3.84,2530,2570,2485,3285,1775,2530,2514.55,1.43,0,21552,3280,2905,2705,2330,2130,3092,2517,47,755,500,1770,5,1,9346160,236,-64.62,0.69,12,1.20,-39.00,3675.00,5360,20240227,-52.99,2475,20250306,1.82,3080,-18.18,20250310,2475,1.82,20250306,5320,-52.63,20240531,2475,1.82,20250306,0.91,N,368970,500,46 억,,133251,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 161201 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2470 -15 5 -0.60 123991690 49969 37.27 2490 2525 2465 3230 1740 2485 2481.49 1.63 0 483 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 231 -63.33 0.67 12 0.53 -39.00 3675.00 5320 20240531 -53.57 2465 20250312 0.20 3080 -19.81 20250310 2465 0.20 20250312 5320 -53.57 20240531 2465 0.20 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
3 20250312 151201 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2475 -10 5 -0.40 109962970 44297 33.04 2490 2525 2465 3230 1740 2485 2482.40 1.63 0 1035 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 231 -63.46 0.67 12 0.47 -39.00 3675.00 5320 20240531 -53.48 2465 20250312 0.41 3080 -19.64 20250310 2465 0.41 20250312 5320 -53.48 20240531 2465 0.41 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
4 20250312 141159 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 0 3 0.00 90967215 36627 27.32 2490 2525 2465 3230 1740 2485 2483.61 1.63 0 467 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.39 -39.00 3675.00 5320 20240531 -53.29 2465 20250312 0.81 3080 -19.32 20250310 2465 0.81 20250312 5320 -53.29 20240531 2465 0.81 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
5 20250312 131200 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2500 15 2 0.60 78992690 31796 23.72 2490 2525 2465 3230 1740 2485 2484.36 1.63 0 423 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 234 -64.10 0.68 12 0.34 -39.00 3675.00 5320 20240531 -53.01 2465 20250312 1.42 3080 -18.83 20250310 2465 1.42 20250312 5320 -53.01 20240531 2465 1.42 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
6 20250312 121205 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 0 3 0.00 75313135 30316 22.61 2490 2525 2465 3230 1740 2485 2484.27 1.63 0 648 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.32 -39.00 3675.00 5320 20240531 -53.29 2465 20250312 0.81 3080 -19.32 20250310 2465 0.81 20250312 5320 -53.29 20240531 2465 0.81 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
7 20250312 111155 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2495 10 2 0.40 72748710 29285 21.84 2490 2525 2465 3230 1740 2485 2484.16 1.63 0 1179 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 233 -63.97 0.68 12 0.31 -39.00 3675.00 5320 20240531 -53.10 2465 20250312 1.22 3080 -18.99 20250310 2465 1.22 20250312 5320 -53.10 20240531 2465 1.22 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
8 20250312 101157 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 25 2 1.01 20923390 8388 6.26 2490 2525 2480 3230 1740 2485 2494.44 1.63 0 -186 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 235 -64.36 0.68 12 0.09 -39.00 3675.00 5320 20240531 -52.82 2475 20250306 1.41 3080 -18.51 20250310 2475 1.41 20250306 5320 -52.82 20240531 2475 1.41 20250306 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
9 20250312 091206 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 25 2 1.01 2810765 1122 0.84 2490 2525 2490 3230 1740 2485 2505.14 1.63 0 -551 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 235 -64.36 0.68 12 0.01 -39.00 3675.00 5320 20240531 -52.82 2475 20250306 1.41 3080 -18.51 20250310 2475 1.41 20250306 5320 -52.82 20240531 2475 1.41 20250306 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
10 20250311 161151 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 -45 5 -1.78 332554159 132406 4.53 2530 2570 2485 3285 1775 2530 2511.52 1.43 0 18885 3280 2905 2705 2330 2130 3092 2517 47 755 500 1770 5 1 9346160 232 -63.72 0.68 12 1.42 -39.00 3675.00 5360 20240227 -53.64 2475 20250306 0.40 3080 -19.32 20250310 2475 0.40 20250306 5320 -53.29 20240531 2475 0.40 20250306 0.91 N 368970 500 46 억 133251 N N 0 N 00 N
11 20250311 151154 57 100.00 KOSDAQ 음식료·담배 N N N N N 2495 -35 5 -1.38 314105714 124992 4.28 2530 2570 2485 3285 1775 2530 2512.85 1.43 0 21826 3280 2905 2705 2330 2130 3092 2517 47 755 500 1770 5 1 9346160 233 -63.97 0.68 12 1.34 -39.00 3675.00 5360 20240227 -53.45 2475 20250306 0.81 3080 -18.99 20250310 2475 0.81 20250306 5320 -53.10 20240531 2475 0.81 20250306 0.91 N 368970 500 46 억 133251 N N 0 N 00 N
12 20250311 141158 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -10 5 -0.40 282549059 112359 3.84 2530 2570 2485 3285 1775 2530 2514.55 1.43 0 21552 3280 2905 2705 2330 2130 3092 2517 47 755 500 1770 5 1 9346160 236 -64.62 0.69 12 1.20 -39.00 3675.00 5360 20240227 -52.99 2475 20250306 1.82 3080 -18.18 20250310 2475 1.82 20250306 5320 -52.63 20240531 2475 1.82 20250306 0.91 N 368970 500 46 억 133251 N N 0 N 00 N