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
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
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
20250317,131300,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7760,-380,5,-4.67,1595660375,204697,27.10,8050,8130,7650,10580,5700,8140,7794.69,0.22,0,-13081,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,545,57.48,1.40,12,2.92,135.00,5562.00,13850,20250228,-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
20250317,121259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7700,-440,5,-5.41,1427297275,183027,24.24,8050,8130,7650,10580,5700,8140,7797.69,0.22,0,-12568,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,541,57.04,1.38,12,2.61,135.00,5562.00,13850,20250228,-44.40,6630,20250307,16.14,13850,-44.40,20250228,6630,16.14,20250307,13850,-44.40,20250228,6630,16.14,20250307,0.00,N,435570,500,35 억,,15545,N,N,0,N,00,N
20250317,111258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7720,-420,5,-5.16,1249045605,159935,21.18,8050,8130,7650,10580,5700,8140,7809.05,0.22,0,-10815,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,542,57.19,1.39,12,2.28,135.00,5562.00,13850,20250228,-44.26,6630,20250307,16.44,13850,-44.26,20250228,6630,16.44,20250307,13850,-44.26,20250228,6630,16.44,20250307,0.00,N,435570,500,35 억,,15545,N,N,0,N,00,N
20250317,101257,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7750,-390,5,-4.79,974077475,124315,16.46,8050,8130,7650,10580,5700,8140,7834.77,0.22,0,-10028,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,544,57.41,1.39,12,1.77,135.00,5562.00,13850,20250228,-44.04,6630,20250307,16.89,13850,-44.04,20250228,6630,16.89,20250307,13850,-44.04,20250228,6630,16.89,20250307,0.00,N,435570,500,35 억,,15545,N,N,0,N,00,N
20250317,091301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7870,-270,5,-3.32,430931645,54115,7.17,8050,8130,7810,10580,5700,8140,7962.21,0.22,0,-5561,8560,8350,8060,7850,7560,8455,7955,35,2440,500,5690,10,1,7019754,552,58.30,1.41,12,0.77,135.00,5562.00,13850,20250228,-43.18,6630,20250307,18.70,13850,-43.18,20250228,6630,18.70,20250307,13850,-43.18,20250228,6630,18.70,20250307,0.00,N,435570,500,35 억,,15545,N,N,0,N,00,N
20250314,161253,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8140,420,2,5.44,5998991645,746337,127.75,7900,8270,7770,10030,5410,7720,8037.52,0.19,0,2881,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,571,125.23,1.72,12,10.63,65.00,4730.00,13850,20250228,-41.23,6630,20250307,22.78,13850,-41.23,20250228,6630,22.78,20250307,13850,-41.23,20250228,6630,22.78,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N
20250314,151302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8090,370,2,4.79,5605088805,697861,119.45,7900,8270,7770,10030,5410,7720,8031.87,0.19,0,3069,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,568,124.46,1.71,12,9.94,65.00,4730.00,13850,20250228,-41.59,6630,20250307,22.02,13850,-41.59,20250228,6630,22.02,20250307,13850,-41.59,20250228,6630,22.02,20250307,0.00,N,435570,500,35 억,,13124,N,N,0,N,00,N
20250314,141256,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8090,370,2,4.79,4596149165,573026,98.08,7900,8270,7770,10030,5410,7720,8020.91,0.19,0,-7207,8540,8130,7890,7480,7240,8010,7360,35,2310,500,5400,10,1,7019754,568,124.46,1.71,12,8.16,65.00,4730.00,13850,20250228,-41.59,6630,20250307,22.02,13850,-41.59,20250228,6630,22.02,20250307,13850,-41.59,20250228,6630,22.02,20250307,0.00,N,435570,500,35 억,,13124,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 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
3 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
4 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
5 20250317 131300 57 100.00 KOSDAQ 음식료·담배 N N N N N 7760 -380 5 -4.67 1595660375 204697 27.10 8050 8130 7650 10580 5700 8140 7794.69 0.22 0 -13081 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 545 57.48 1.40 12 2.92 135.00 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
6 20250317 121259 57 100.00 KOSDAQ 음식료·담배 N N N N N 7700 -440 5 -5.41 1427297275 183027 24.24 8050 8130 7650 10580 5700 8140 7797.69 0.22 0 -12568 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 541 57.04 1.38 12 2.61 135.00 5562.00 13850 20250228 -44.40 6630 20250307 16.14 13850 -44.40 20250228 6630 16.14 20250307 13850 -44.40 20250228 6630 16.14 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N
7 20250317 111258 57 100.00 KOSDAQ 음식료·담배 N N N N N 7720 -420 5 -5.16 1249045605 159935 21.18 8050 8130 7650 10580 5700 8140 7809.05 0.22 0 -10815 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 542 57.19 1.39 12 2.28 135.00 5562.00 13850 20250228 -44.26 6630 20250307 16.44 13850 -44.26 20250228 6630 16.44 20250307 13850 -44.26 20250228 6630 16.44 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N
8 20250317 101257 57 100.00 KOSDAQ 음식료·담배 N N N N N 7750 -390 5 -4.79 974077475 124315 16.46 8050 8130 7650 10580 5700 8140 7834.77 0.22 0 -10028 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 544 57.41 1.39 12 1.77 135.00 5562.00 13850 20250228 -44.04 6630 20250307 16.89 13850 -44.04 20250228 6630 16.89 20250307 13850 -44.04 20250228 6630 16.89 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N
9 20250317 091301 57 100.00 KOSDAQ 음식료·담배 N N N N N 7870 -270 5 -3.32 430931645 54115 7.17 8050 8130 7810 10580 5700 8140 7962.21 0.22 0 -5561 8560 8350 8060 7850 7560 8455 7955 35 2440 500 5690 10 1 7019754 552 58.30 1.41 12 0.77 135.00 5562.00 13850 20250228 -43.18 6630 20250307 18.70 13850 -43.18 20250228 6630 18.70 20250307 13850 -43.18 20250228 6630 18.70 20250307 0.00 N 435570 500 35 억 15545 N N 0 N 00 N
10 20250314 161253 57 100.00 KOSDAQ 음식료·담배 N N N N N 8140 420 2 5.44 5998991645 746337 127.75 7900 8270 7770 10030 5410 7720 8037.52 0.19 0 2881 8540 8130 7890 7480 7240 8010 7360 35 2310 500 5400 10 1 7019754 571 125.23 1.72 12 10.63 65.00 4730.00 13850 20250228 -41.23 6630 20250307 22.78 13850 -41.23 20250228 6630 22.78 20250307 13850 -41.23 20250228 6630 22.78 20250307 0.00 N 435570 500 35 억 13124 N N 0 N 00 N
11 20250314 151302 57 100.00 KOSDAQ 음식료·담배 N N N N N 8090 370 2 4.79 5605088805 697861 119.45 7900 8270 7770 10030 5410 7720 8031.87 0.19 0 3069 8540 8130 7890 7480 7240 8010 7360 35 2310 500 5400 10 1 7019754 568 124.46 1.71 12 9.94 65.00 4730.00 13850 20250228 -41.59 6630 20250307 22.02 13850 -41.59 20250228 6630 22.02 20250307 13850 -41.59 20250228 6630 22.02 20250307 0.00 N 435570 500 35 억 13124 N N 0 N 00 N
12 20250314 141256 57 100.00 KOSDAQ 음식료·담배 N N N N N 8090 370 2 4.79 4596149165 573026 98.08 7900 8270 7770 10030 5410 7720 8020.91 0.19 0 -7207 8540 8130 7890 7480 7240 8010 7360 35 2310 500 5400 10 1 7019754 568 124.46 1.71 12 8.16 65.00 4730.00 13850 20250228 -41.59 6630 20250307 22.02 13850 -41.59 20250228 6630 22.02 20250307 13850 -41.59 20250228 6630 22.02 20250307 0.00 N 435570 500 35 억 13124 N N 0 N 00 N