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
435570/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
20250318,161300,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7530,-280,5,-3.59,2146758650,281357,94.10,7730,7980,7500,10150,5470,7810,7630.21,0.03,0,473,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,529,55.78,1.35,12,4.01,135.00,5562.00,13850,20250228,-45.63,6630,20250307,13.57,13850,-45.63,20250228,6630,13.57,20250307,13850,-45.63,20250228,6630,13.57,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,151306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7570,-240,5,-3.07,2062168690,270121,90.35,7730,7980,7500,10150,5470,7810,7634.24,0.03,0,2505,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,531,56.07,1.36,12,3.85,135.00,5562.00,13850,20250228,-45.34,6630,20250307,14.18,13850,-45.34,20250228,6630,14.18,20250307,13850,-45.34,20250228,6630,14.18,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,141302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7530,-280,5,-3.59,1089951470,142352,47.61,7730,7980,7520,10150,5470,7810,7656.73,0.03,0,4,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,529,55.78,1.35,12,2.03,135.00,5562.00,13850,20250228,-45.63,6630,20250307,13.57,13850,-45.63,20250228,6630,13.57,20250307,13850,-45.63,20250228,6630,13.57,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,131302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7560,-250,5,-3.20,900348880,117191,39.20,7730,7980,7540,10150,5470,7810,7682.74,0.03,0,383,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,531,56.00,1.36,12,1.67,135.00,5562.00,13850,20250228,-45.42,6630,20250307,14.03,13850,-45.42,20250228,6630,14.03,20250307,13850,-45.42,20250228,6630,14.03,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,121304,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7570,-240,5,-3.07,798531640,103721,34.69,7730,7980,7550,10150,5470,7810,7698.84,0.03,0,392,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,531,56.07,1.36,12,1.48,135.00,5562.00,13850,20250228,-45.34,6630,20250307,14.18,13850,-45.34,20250228,6630,14.18,20250307,13850,-45.34,20250228,6630,14.18,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,111303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7630,-180,5,-2.30,673365975,87243,29.18,7730,7980,7580,10150,5470,7810,7718.28,0.03,0,175,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,536,56.52,1.37,12,1.24,135.00,5562.00,13850,20250228,-44.91,6630,20250307,15.08,13850,-44.91,20250228,6630,15.08,20250307,13850,-44.91,20250228,6630,15.08,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,101306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7620,-190,5,-2.43,572663025,74048,24.77,7730,7980,7580,10150,5470,7810,7733.67,0.03,0,159,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,535,56.44,1.37,12,1.05,135.00,5562.00,13850,20250228,-44.98,6630,20250307,14.93,13850,-44.98,20250228,6630,14.93,20250307,13850,-44.98,20250228,6630,14.93,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250318,091308,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7810,0,3,0.00,191013125,24449,8.18,7730,7980,7730,10150,5470,7810,7812.72,0.03,0,2457,8343,8076,7863,7596,7383,7970,7490,35,2340,500,5460,10,1,7019754,548,57.85,1.40,12,0.35,135.00,5562.00,13850,20250228,-43.61,6630,20250307,17.80,13850,-43.61,20250228,6630,17.80,20250307,13850,-43.61,20250228,6630,17.80,20250307,0.00,N,435570,500,35 억,,2345,N,N,0,N,00,N
20250317,161259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7810,-330,5,-4.05,2252794280,289386,38.32,8050,8130,7650,10580,5700,8140,7784.22,0.22,0,-14052,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,548,57.85,1.40,12,4.12,135.00,5562.00,13850,20250228,-43.61,6630,20250307,17.80,13850,-43.61,20250228,6630,17.80,20250307,13850,-43.61,20250228,6630,17.80,20250307,0.00,N,435570,500,35 억,,15545,N,N,0,N,00,N
20250317,151259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7760,-380,5,-4.67,1993187185,256145,33.92,8050,8130,7650,10580,5700,8140,7781.03,0.22,0,-12748,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,545,57.48,1.40,12,3.65,135.00,5562.00,13850,20250228,-43.97,6630,20250307,17.04,13850,-43.97,20250228,6630,17.04,20250307,13850,-43.97,20250228,6630,17.04,20250307,0.00,N,435570,500,35 억,,15545,N,N,0,N,00,N
20250317,141301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7730,-410,5,-5.04,1784386240,229082,30.33,8050,8130,7650,10580,5700,8140,7788.80,0.22,0,-13506,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,543,57.26,1.39,12,3.26,135.00,5562.00,13850,20250228,-44.19,6630,20250307,16.59,13850,-44.19,20250228,6630,16.59,20250307,13850,-44.19,20250228,6630,16.59,20250307,0.00,N,435570,500,35 억,,15545,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 161300 57 100.00 KOSDAQ 음식료·담배 N N N N N 7530 -280 5 -3.59 2146758650 281357 94.10 7730 7980 7500 10150 5470 7810 7630.21 0.03 0 473 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 529 55.78 1.35 12 4.01 135.00 5562.00 13850 20250228 -45.63 6630 20250307 13.57 13850 -45.63 20250228 6630 13.57 20250307 13850 -45.63 20250228 6630 13.57 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
3 20250318 151306 57 100.00 KOSDAQ 음식료·담배 N N N N N 7570 -240 5 -3.07 2062168690 270121 90.35 7730 7980 7500 10150 5470 7810 7634.24 0.03 0 2505 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 531 56.07 1.36 12 3.85 135.00 5562.00 13850 20250228 -45.34 6630 20250307 14.18 13850 -45.34 20250228 6630 14.18 20250307 13850 -45.34 20250228 6630 14.18 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
4 20250318 141302 57 100.00 KOSDAQ 음식료·담배 N N N N N 7530 -280 5 -3.59 1089951470 142352 47.61 7730 7980 7520 10150 5470 7810 7656.73 0.03 0 4 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 529 55.78 1.35 12 2.03 135.00 5562.00 13850 20250228 -45.63 6630 20250307 13.57 13850 -45.63 20250228 6630 13.57 20250307 13850 -45.63 20250228 6630 13.57 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
5 20250318 131302 57 100.00 KOSDAQ 음식료·담배 N N N N N 7560 -250 5 -3.20 900348880 117191 39.20 7730 7980 7540 10150 5470 7810 7682.74 0.03 0 383 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 531 56.00 1.36 12 1.67 135.00 5562.00 13850 20250228 -45.42 6630 20250307 14.03 13850 -45.42 20250228 6630 14.03 20250307 13850 -45.42 20250228 6630 14.03 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
6 20250318 121304 57 100.00 KOSDAQ 음식료·담배 N N N N N 7570 -240 5 -3.07 798531640 103721 34.69 7730 7980 7550 10150 5470 7810 7698.84 0.03 0 392 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 531 56.07 1.36 12 1.48 135.00 5562.00 13850 20250228 -45.34 6630 20250307 14.18 13850 -45.34 20250228 6630 14.18 20250307 13850 -45.34 20250228 6630 14.18 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
7 20250318 111303 57 100.00 KOSDAQ 음식료·담배 N N N N N 7630 -180 5 -2.30 673365975 87243 29.18 7730 7980 7580 10150 5470 7810 7718.28 0.03 0 175 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 536 56.52 1.37 12 1.24 135.00 5562.00 13850 20250228 -44.91 6630 20250307 15.08 13850 -44.91 20250228 6630 15.08 20250307 13850 -44.91 20250228 6630 15.08 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
8 20250318 101306 57 100.00 KOSDAQ 음식료·담배 N N N N N 7620 -190 5 -2.43 572663025 74048 24.77 7730 7980 7580 10150 5470 7810 7733.67 0.03 0 159 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 535 56.44 1.37 12 1.05 135.00 5562.00 13850 20250228 -44.98 6630 20250307 14.93 13850 -44.98 20250228 6630 14.93 20250307 13850 -44.98 20250228 6630 14.93 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
9 20250318 091308 57 100.00 KOSDAQ 음식료·담배 N N N N N 7810 0 3 0.00 191013125 24449 8.18 7730 7980 7730 10150 5470 7810 7812.72 0.03 0 2457 8343 8076 7863 7596 7383 7970 7490 35 2340 500 5460 10 1 7019754 548 57.85 1.40 12 0.35 135.00 5562.00 13850 20250228 -43.61 6630 20250307 17.80 13850 -43.61 20250228 6630 17.80 20250307 13850 -43.61 20250228 6630 17.80 20250307 0.00 N 435570 500 35 억 2345 N N 0 N 00 N
10 20250317 161259 57 100.00 KOSDAQ 음식료·담배 N N N N N 7810 -330 5 -4.05 2252794280 289386 38.32 8050 8130 7650 10580 5700 8140 7784.22 0.22 0 -14052 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 548 57.85 1.40 12 4.12 135.00 5562.00 13850 20250228 -43.61 6630 20250307 17.80 13850 -43.61 20250228 6630 17.80 20250307 13850 -43.61 20250228 6630 17.80 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N
11 20250317 151259 57 100.00 KOSDAQ 음식료·담배 N N N N N 7760 -380 5 -4.67 1993187185 256145 33.92 8050 8130 7650 10580 5700 8140 7781.03 0.22 0 -12748 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 545 57.48 1.40 12 3.65 135.00 5562.00 13850 20250228 -43.97 6630 20250307 17.04 13850 -43.97 20250228 6630 17.04 20250307 13850 -43.97 20250228 6630 17.04 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N
12 20250317 141301 57 100.00 KOSDAQ 음식료·담배 N N N N N 7730 -410 5 -5.04 1784386240 229082 30.33 8050 8130 7650 10580 5700 8140 7788.80 0.22 0 -13506 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 543 57.26 1.39 12 3.26 135.00 5562.00 13850 20250228 -44.19 6630 20250307 16.59 13850 -44.19 20250228 6630 16.59 20250307 13850 -44.19 20250228 6630 16.59 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N