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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-35,5,-1.36,97091530,38407,332.64,2560,2585,2515,3340,1800,2570,2527.96,0.54,0,653,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1067,7.00,0.74,12,0.09,362.00,3430.00,4980,20240306,-49.10,2335,20241209,8.57,2755,-7.99,20250218,2430,4.32,20250102,4875,-48.00,20240322,2335,8.57,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,151217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-35,5,-1.36,60718760,23973,207.63,2560,2585,2515,3340,1800,2570,2532.80,0.54,0,892,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1067,7.00,0.74,12,0.06,362.00,3430.00,4980,20240306,-49.10,2335,20241209,8.57,2755,-7.99,20250218,2430,4.32,20250102,4875,-48.00,20240322,2335,8.57,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,141214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-20,5,-0.78,49054265,19345,167.55,2560,2585,2520,3340,1800,2570,2535.76,0.54,0,15,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1073,7.04,0.74,12,0.05,362.00,3430.00,4980,20240306,-48.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4875,-47.69,20240322,2335,9.21,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,131213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,-30,5,-1.17,16405915,6445,55.82,2560,2585,2530,3340,1800,2570,2545.53,0.54,0,-404,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1069,7.02,0.74,12,0.02,362.00,3430.00,4980,20240306,-49.00,2335,20241209,8.78,2755,-7.80,20250218,2430,4.53,20250102,4875,-47.90,20240322,2335,8.78,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,121216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,-30,5,-1.17,14975465,5881,50.94,2560,2585,2530,3340,1800,2570,2546.41,0.54,0,-401,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1069,7.02,0.74,12,0.01,362.00,3430.00,4980,20240306,-49.00,2335,20241209,8.78,2755,-7.80,20250218,2430,4.53,20250102,4875,-47.90,20240322,2335,8.78,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,111213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-15,5,-0.58,11377200,4465,38.67,2560,2585,2530,3340,1800,2570,2548.09,0.54,0,-371,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1075,7.06,0.74,12,0.01,362.00,3430.00,4980,20240306,-48.69,2335,20241209,9.42,2755,-7.26,20250218,2430,5.14,20250102,4875,-47.59,20240322,2335,9.42,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,101216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-15,5,-0.58,3681215,1436,12.44,2560,2585,2555,3340,1800,2570,2563.52,0.54,0,-144,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1075,7.06,0.74,12,0.00,362.00,3430.00,4980,20240306,-48.69,2335,20241209,9.42,2755,-7.26,20250218,2430,5.14,20250102,4875,-47.59,20240322,2335,9.42,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250318,091218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,15,2,0.58,407065,159,1.38,2560,2585,2560,3340,1800,2570,2560.16,0.54,0,-23,2603,2586,2568,2551,2533,2577,2542,210,770,500,1850,5,1,42089487,1088,7.14,0.75,12,0.00,362.00,3430.00,4980,20240306,-48.09,2335,20241209,10.71,2755,-6.17,20250218,2430,6.38,20250102,4875,-46.97,20240322,2335,10.71,20241209,0.67,N,357230,500,210 억,,225779,N,N,0,N,00,N
20250317,161210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,29540785,11546,149.15,2585,2585,2550,3340,1800,2570,2558.53,0.54,0,485,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.03,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4875,-47.28,20240322,2335,10.06,20241209,0.67,N,357230,500,210 억,,225295,N,N,0,N,00,N
20250317,151209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,29240095,11429,147.64,2585,2585,2550,3340,1800,2570,2558.41,0.54,0,488,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.03,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4875,-47.28,20240322,2335,10.06,20241209,0.67,N,357230,500,210 억,,225295,N,N,0,N,00,N
20250317,141212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,23525460,9188,118.69,2585,2585,2550,3340,1800,2570,2560.45,0.54,0,3,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4875,-47.28,20240322,2335,10.06,20241209,0.67,N,357230,500,210 억,,225295,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 20250318 161211 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -35 5 -1.36 97091530 38407 332.64 2560 2585 2515 3340 1800 2570 2527.96 0.54 0 653 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1067 7.00 0.74 12 0.09 362.00 3430.00 4980 20240306 -49.10 2335 20241209 8.57 2755 -7.99 20250218 2430 4.32 20250102 4875 -48.00 20240322 2335 8.57 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
3 20250318 151217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -35 5 -1.36 60718760 23973 207.63 2560 2585 2515 3340 1800 2570 2532.80 0.54 0 892 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1067 7.00 0.74 12 0.06 362.00 3430.00 4980 20240306 -49.10 2335 20241209 8.57 2755 -7.99 20250218 2430 4.32 20250102 4875 -48.00 20240322 2335 8.57 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
4 20250318 141214 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -20 5 -0.78 49054265 19345 167.55 2560 2585 2520 3340 1800 2570 2535.76 0.54 0 15 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1073 7.04 0.74 12 0.05 362.00 3430.00 4980 20240306 -48.80 2335 20241209 9.21 2755 -7.44 20250218 2430 4.94 20250102 4875 -47.69 20240322 2335 9.21 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
5 20250318 131213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 -30 5 -1.17 16405915 6445 55.82 2560 2585 2530 3340 1800 2570 2545.53 0.54 0 -404 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1069 7.02 0.74 12 0.02 362.00 3430.00 4980 20240306 -49.00 2335 20241209 8.78 2755 -7.80 20250218 2430 4.53 20250102 4875 -47.90 20240322 2335 8.78 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
6 20250318 121216 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 -30 5 -1.17 14975465 5881 50.94 2560 2585 2530 3340 1800 2570 2546.41 0.54 0 -401 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1069 7.02 0.74 12 0.01 362.00 3430.00 4980 20240306 -49.00 2335 20241209 8.78 2755 -7.80 20250218 2430 4.53 20250102 4875 -47.90 20240322 2335 8.78 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
7 20250318 111213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 -15 5 -0.58 11377200 4465 38.67 2560 2585 2530 3340 1800 2570 2548.09 0.54 0 -371 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1075 7.06 0.74 12 0.01 362.00 3430.00 4980 20240306 -48.69 2335 20241209 9.42 2755 -7.26 20250218 2430 5.14 20250102 4875 -47.59 20240322 2335 9.42 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
8 20250318 101216 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 -15 5 -0.58 3681215 1436 12.44 2560 2585 2555 3340 1800 2570 2563.52 0.54 0 -144 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1075 7.06 0.74 12 0.00 362.00 3430.00 4980 20240306 -48.69 2335 20241209 9.42 2755 -7.26 20250218 2430 5.14 20250102 4875 -47.59 20240322 2335 9.42 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
9 20250318 091218 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 15 2 0.58 407065 159 1.38 2560 2585 2560 3340 1800 2570 2560.16 0.54 0 -23 2603 2586 2568 2551 2533 2577 2542 210 770 500 1850 5 1 42089487 1088 7.14 0.75 12 0.00 362.00 3430.00 4980 20240306 -48.09 2335 20241209 10.71 2755 -6.17 20250218 2430 6.38 20250102 4875 -46.97 20240322 2335 10.71 20241209 0.67 N 357230 500 210 억 225779 N N 0 N 00 N
10 20250317 161210 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 29540785 11546 149.15 2585 2585 2550 3340 1800 2570 2558.53 0.54 0 485 2610 2590 2560 2540 2510 2595 2545 210 770 500 1850 5 1 42089487 1082 7.10 0.75 12 0.03 362.00 3430.00 4980 20240306 -48.39 2335 20241209 10.06 2755 -6.72 20250218 2430 5.76 20250102 4875 -47.28 20240322 2335 10.06 20241209 0.67 N 357230 500 210 억 225295 N N 0 N 00 N
11 20250317 151209 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 29240095 11429 147.64 2585 2585 2550 3340 1800 2570 2558.41 0.54 0 488 2610 2590 2560 2540 2510 2595 2545 210 770 500 1850 5 1 42089487 1082 7.10 0.75 12 0.03 362.00 3430.00 4980 20240306 -48.39 2335 20241209 10.06 2755 -6.72 20250218 2430 5.76 20250102 4875 -47.28 20240322 2335 10.06 20241209 0.67 N 357230 500 210 억 225295 N N 0 N 00 N
12 20250317 141212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 23525460 9188 118.69 2585 2585 2550 3340 1800 2570 2560.45 0.54 0 3 2610 2590 2560 2540 2510 2595 2545 210 770 500 1850 5 1 42089487 1082 7.10 0.75 12 0.02 362.00 3430.00 4980 20240306 -48.39 2335 20241209 10.06 2755 -6.72 20250218 2430 5.76 20250102 4875 -47.28 20240322 2335 10.06 20241209 0.67 N 357230 500 210 억 225295 N N 0 N 00 N