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
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
20250317,161219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,25325088,10230,25.19,2515,2515,2465,3230,1740,2485,2475.46,1.78,0,-470,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.11,-39.00,3675.00,5320,20240531,-53.38,2455,20250314,1.02,3080,-19.48,20250310,2455,1.02,20250314,5320,-53.38,20240531,2455,1.02,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,151218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,24201648,9777,24.08,2515,2515,2465,3230,1740,2485,2475.27,1.78,0,-396,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.10,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,141220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,15862445,6398,15.76,2515,2515,2465,3230,1740,2485,2479.19,1.78,0,-384,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,231,-63.46,0.67,12,0.07,-39.00,3675.00,5320,20240531,-53.48,2455,20250314,0.81,3080,-19.64,20250310,2455,0.81,20250314,5320,-53.48,20240531,2455,0.81,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,131219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,12675580,5108,12.58,2515,2515,2465,3230,1740,2485,2481.45,1.78,0,-452,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.05,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,121219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,7961670,3205,7.89,2515,2515,2465,3230,1740,2485,2484.11,1.78,0,-452,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.03,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,111218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,7559105,3043,7.49,2515,2515,2465,3230,1740,2485,2484.07,1.78,0,-452,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.03,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,101217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,-20,5,-0.80,5051800,2034,5.01,2515,2515,2465,3230,1740,2485,2483.61,1.78,0,-232,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,230,-63.21,0.67,12,0.02,-39.00,3675.00,5320,20240531,-53.67,2455,20250314,0.41,3080,-19.97,20250310,2455,0.41,20250314,5320,-53.67,20240531,2455,0.41,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,091220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,2458295,986,2.43,2515,2515,2465,3230,1740,2485,2494.13,1.78,0,-232,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.01,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250314,161213,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,99865890,40425,131.16,2465,2500,2455,3230,1740,2485,2470.40,1.71,0,5912,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.43,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N
20250314,151222,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,96315140,38996,126.52,2465,2500,2455,3230,1740,2485,2469.87,1.71,0,6103,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.42,-39.00,3675.00,5320,20240531,-53.38,2455,20250314,1.02,3080,-19.48,20250310,2455,1.02,20250314,5320,-53.38,20240531,2455,1.02,20250314,0.70,N,368970,500,46 억,,160233,N,N,0,N,00,N
20250314,141216,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,88643410,35910,116.51,2465,2500,2455,3230,1740,2485,2468.49,1.71,0,6014,2531,2507,2486,2462,2441,2520,2475,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.38,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,160233,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 161219 57 100.00 KOSDAQ 음식료·담배 N N N N N 2480 -5 5 -0.20 25325088 10230 25.19 2515 2515 2465 3230 1740 2485 2475.46 1.78 0 -470 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.59 0.67 12 0.11 -39.00 3675.00 5320 20240531 -53.38 2455 20250314 1.02 3080 -19.48 20250310 2455 1.02 20250314 5320 -53.38 20240531 2455 1.02 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
3 20250317 151218 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 24201648 9777 24.08 2515 2515 2465 3230 1740 2485 2475.27 1.78 0 -396 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.10 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
4 20250317 141220 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -10 5 -0.40 15862445 6398 15.76 2515 2515 2465 3230 1740 2485 2479.19 1.78 0 -384 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 231 -63.46 0.67 12 0.07 -39.00 3675.00 5320 20240531 -53.48 2455 20250314 0.81 3080 -19.64 20250310 2455 0.81 20250314 5320 -53.48 20240531 2455 0.81 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
5 20250317 131219 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 12675580 5108 12.58 2515 2515 2465 3230 1740 2485 2481.45 1.78 0 -452 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.05 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
6 20250317 121219 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 7961670 3205 7.89 2515 2515 2465 3230 1740 2485 2484.11 1.78 0 -452 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.03 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
7 20250317 111218 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 7559105 3043 7.49 2515 2515 2465 3230 1740 2485 2484.07 1.78 0 -452 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.03 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
8 20250317 101217 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 -20 5 -0.80 5051800 2034 5.01 2515 2515 2465 3230 1740 2485 2483.61 1.78 0 -232 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 230 -63.21 0.67 12 0.02 -39.00 3675.00 5320 20240531 -53.67 2455 20250314 0.41 3080 -19.97 20250310 2455 0.41 20250314 5320 -53.67 20240531 2455 0.41 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
9 20250317 091220 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 2458295 986 2.43 2515 2515 2465 3230 1740 2485 2494.13 1.78 0 -232 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.01 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
10 20250314 161213 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 0 3 0.00 99865890 40425 131.16 2465 2500 2455 3230 1740 2485 2470.40 1.71 0 5912 2531 2507 2486 2462 2441 2520 2475 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.43 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 160233 N N 0 N 00 N
11 20250314 151222 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2480 -5 5 -0.20 96315140 38996 126.52 2465 2500 2455 3230 1740 2485 2469.87 1.71 0 6103 2531 2507 2486 2462 2441 2520 2475 47 745 500 1730 5 1 9346160 232 -63.59 0.67 12 0.42 -39.00 3675.00 5320 20240531 -53.38 2455 20250314 1.02 3080 -19.48 20250310 2455 1.02 20250314 5320 -53.38 20240531 2455 1.02 20250314 0.70 N 368970 500 46 억 160233 N N 0 N 00 N
12 20250314 141216 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 0 3 0.00 88643410 35910 116.51 2465 2500 2455 3230 1740 2485 2468.49 1.71 0 6014 2531 2507 2486 2462 2441 2520 2475 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.38 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 160233 N N 0 N 00 N