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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,23484615,9172,118.49,2585,2585,2550,3340,1800,2570,2560.47,0.54,0,3,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-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
20250317,121210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,20939255,8175,105.61,2585,2585,2555,3340,1800,2570,2561.38,0.54,0,3,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-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
20250317,111209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,17923560,6997,90.39,2585,2585,2555,3340,1800,2570,2561.61,0.54,0,4,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-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
20250317,101208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,14955945,5836,75.39,2585,2585,2560,3340,1800,2570,2562.70,0.54,0,4,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.01,362.00,3430.00,4980,20240306,-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
20250317,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,1327870,515,6.65,2585,2585,2570,3340,1800,2570,2578.39,0.54,0,65,2610,2590,2560,2540,2510,2595,2545,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.00,362.00,3430.00,4980,20240306,-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
20250314,161204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,19729875,7741,84.01,2570,2580,2530,3340,1800,2570,2548.74,0.54,0,-102,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N
20250314,151213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,18442325,7240,78.58,2570,2580,2530,3340,1800,2570,2547.28,0.54,0,-102,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,N,N,0,N,00,N
20250314,141207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,0,3,0.00,12646760,4964,53.87,2570,2580,2530,3340,1800,2570,2547.70,0.54,0,-180,2643,2606,2573,2536,2503,2590,2520,210,770,500,1850,5,1,42089487,1082,7.10,0.75,12,0.01,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.67,N,357230,500,210 억,,225398,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 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
3 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
4 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
5 20250317 131211 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 23484615 9172 118.49 2585 2585 2550 3340 1800 2570 2560.47 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
6 20250317 121210 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 20939255 8175 105.61 2585 2585 2555 3340 1800 2570 2561.38 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
7 20250317 111209 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 17923560 6997 90.39 2585 2585 2555 3340 1800 2570 2561.61 0.54 0 4 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
8 20250317 101208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 14955945 5836 75.39 2585 2585 2560 3340 1800 2570 2562.70 0.54 0 4 2610 2590 2560 2540 2510 2595 2545 210 770 500 1850 5 1 42089487 1082 7.10 0.75 12 0.01 362.00 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
9 20250317 091212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 1327870 515 6.65 2585 2585 2570 3340 1800 2570 2578.39 0.54 0 65 2610 2590 2560 2540 2510 2595 2545 210 770 500 1850 5 1 42089487 1082 7.10 0.75 12 0.00 362.00 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
10 20250314 161204 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 19729875 7741 84.01 2570 2580 2530 3340 1800 2570 2548.74 0.54 0 -102 2643 2606 2573 2536 2503 2590 2520 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 4880 -47.34 20240314 2335 10.06 20241209 0.67 N 357230 500 210 억 225398 N N 0 N 00 N
11 20250314 151213 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 18442325 7240 78.58 2570 2580 2530 3340 1800 2570 2547.28 0.54 0 -102 2643 2606 2573 2536 2503 2590 2520 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 4880 -47.34 20240314 2335 10.06 20241209 0.67 N 357230 500 210 억 225398 N N 0 N 00 N
12 20250314 141207 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 0 3 0.00 12646760 4964 53.87 2570 2580 2530 3340 1800 2570 2547.70 0.54 0 -180 2643 2606 2573 2536 2503 2590 2520 210 770 500 1850 5 1 42089487 1082 7.10 0.75 12 0.01 362.00 3430.00 4980 20240306 -48.39 2335 20241209 10.06 2755 -6.72 20250218 2430 5.76 20250102 4880 -47.34 20240314 2335 10.06 20241209 0.67 N 357230 500 210 억 225398 N N 0 N 00 N