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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
239610/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
20250306,160947,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,11180,50,2,0.45,50010310,4511,70.29,11280,11280,10610,14460,7800,11130,11086.26,0.65,0,-134,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,603,-43.84,0.55,12,0.08,-255.00,20497.00,21000,20241002,-46.76,10610,20250306,5.37,13880,-19.45,20250210,10610,5.37,20250306,21000,-46.76,20241002,10610,5.37,20250306,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,150946,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,11180,50,2,0.45,49171580,4436,69.12,11280,11280,10610,14460,7800,11130,11084.67,0.65,0,-134,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,603,-43.84,0.55,12,0.08,-255.00,20497.00,21000,20241002,-46.76,10610,20250306,5.37,13880,-19.45,20250210,10610,5.37,20250306,21000,-46.76,20241002,10610,5.37,20250306,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,140945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11210,80,2,0.72,17897250,1606,25.02,11280,11280,11110,14460,7800,11130,11143.99,0.65,0,-130,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,604,-43.96,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.62,10910,20240909,2.75,13880,-19.24,20250210,11070,1.26,20250218,21000,-46.62,20241002,10910,2.75,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,130946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,100,2,0.90,16546210,1486,23.15,11280,11280,11110,14460,7800,11130,11134.73,0.65,0,-112,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,606,-44.04,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.52,10910,20240909,2.93,13880,-19.09,20250210,11070,1.45,20250218,21000,-46.52,20241002,10910,2.93,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,120946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11140,10,2,0.09,13325400,1197,18.65,11280,11280,11110,14460,7800,11130,11132.33,0.65,0,-130,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,601,-43.69,0.54,12,0.02,-255.00,20497.00,21000,20241002,-46.95,10910,20240909,2.11,13880,-19.74,20250210,11070,0.63,20250218,21000,-46.95,20241002,10910,2.11,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,110943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11140,10,2,0.09,12267530,1102,17.17,11280,11280,11110,14460,7800,11130,11132.06,0.65,0,-130,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,601,-43.69,0.54,12,0.02,-255.00,20497.00,21000,20241002,-46.95,10910,20240909,2.11,13880,-19.74,20250210,11070,0.63,20250218,21000,-46.95,20241002,10910,2.11,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,100945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11140,10,2,0.09,8704900,782,12.18,11280,11280,11110,14460,7800,11130,11131.59,0.65,0,-130,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,601,-43.69,0.54,12,0.01,-255.00,20497.00,21000,20241002,-46.95,10910,20240909,2.11,13880,-19.74,20250210,11070,0.63,20250218,21000,-46.95,20241002,10910,2.11,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250306,090948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11140,10,2,0.09,3598780,323,5.03,11280,11280,11130,14460,7800,11130,11141.73,0.65,0,120,11790,11460,11270,10940,10750,11365,10845,27,3330,500,6900,10,1,5392115,601,-43.69,0.54,12,0.01,-255.00,20497.00,21000,20241002,-46.95,10910,20240909,2.11,13880,-19.74,20250210,11070,0.63,20250218,21000,-46.95,20241002,10910,2.11,20240909,1.09,N,239610,500,26 억,,35204,N,N,0,N,00,N
20250305,160936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11130,-220,5,-1.94,71681150,6406,299.21,11600,11600,11080,14750,7950,11350,11189.69,0.65,0,90,11843,11596,11373,11126,10903,11720,11250,27,3400,500,7030,10,1,5392115,600,-43.65,0.54,12,0.12,-255.00,20497.00,21000,20241002,-47.00,10910,20240909,2.02,13880,-19.81,20250210,11070,0.54,20250218,21000,-47.00,20241002,10910,2.02,20240909,1.09,N,239610,500,26 억,,35114,N,N,0,N,00,N
20250305,150939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11200,-150,5,-1.32,61948030,5532,258.38,11600,11600,11080,14750,7950,11350,11198.13,0.65,0,118,11843,11596,11373,11126,10903,11720,11250,27,3400,500,7030,10,1,5392115,604,-43.92,0.55,12,0.10,-255.00,20497.00,21000,20241002,-46.67,10910,20240909,2.66,13880,-19.31,20250210,11070,1.17,20250218,21000,-46.67,20241002,10910,2.66,20240909,1.09,N,239610,500,26 억,,35114,N,N,0,N,00,N
20250305,140938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11230,-120,5,-1.06,57128540,5101,238.25,11600,11600,11080,14750,7950,11350,11199.48,0.65,0,215,11843,11596,11373,11126,10903,11720,11250,27,3400,500,7030,10,1,5392115,606,-44.04,0.55,12,0.09,-255.00,20497.00,21000,20241002,-46.52,10910,20240909,2.93,13880,-19.09,20250210,11070,1.45,20250218,21000,-46.52,20241002,10910,2.93,20240909,1.09,N,239610,500,26 억,,35114,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 20250306 160947 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 11180 50 2 0.45 50010310 4511 70.29 11280 11280 10610 14460 7800 11130 11086.26 0.65 0 -134 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 603 -43.84 0.55 12 0.08 -255.00 20497.00 21000 20241002 -46.76 10610 20250306 5.37 13880 -19.45 20250210 10610 5.37 20250306 21000 -46.76 20241002 10610 5.37 20250306 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
3 20250306 150946 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 11180 50 2 0.45 49171580 4436 69.12 11280 11280 10610 14460 7800 11130 11084.67 0.65 0 -134 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 603 -43.84 0.55 12 0.08 -255.00 20497.00 21000 20241002 -46.76 10610 20250306 5.37 13880 -19.45 20250210 10610 5.37 20250306 21000 -46.76 20241002 10610 5.37 20250306 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
4 20250306 140945 57 100.00 KOSDAQ 음식료·담배 N N N N N 11210 80 2 0.72 17897250 1606 25.02 11280 11280 11110 14460 7800 11130 11143.99 0.65 0 -130 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 604 -43.96 0.55 12 0.03 -255.00 20497.00 21000 20241002 -46.62 10910 20240909 2.75 13880 -19.24 20250210 11070 1.26 20250218 21000 -46.62 20241002 10910 2.75 20240909 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
5 20250306 130946 57 100.00 KOSDAQ 음식료·담배 N N N N N 11230 100 2 0.90 16546210 1486 23.15 11280 11280 11110 14460 7800 11130 11134.73 0.65 0 -112 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 606 -44.04 0.55 12 0.03 -255.00 20497.00 21000 20241002 -46.52 10910 20240909 2.93 13880 -19.09 20250210 11070 1.45 20250218 21000 -46.52 20241002 10910 2.93 20240909 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
6 20250306 120946 57 100.00 KOSDAQ 음식료·담배 N N N N N 11140 10 2 0.09 13325400 1197 18.65 11280 11280 11110 14460 7800 11130 11132.33 0.65 0 -130 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 601 -43.69 0.54 12 0.02 -255.00 20497.00 21000 20241002 -46.95 10910 20240909 2.11 13880 -19.74 20250210 11070 0.63 20250218 21000 -46.95 20241002 10910 2.11 20240909 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
7 20250306 110943 57 100.00 KOSDAQ 음식료·담배 N N N N N 11140 10 2 0.09 12267530 1102 17.17 11280 11280 11110 14460 7800 11130 11132.06 0.65 0 -130 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 601 -43.69 0.54 12 0.02 -255.00 20497.00 21000 20241002 -46.95 10910 20240909 2.11 13880 -19.74 20250210 11070 0.63 20250218 21000 -46.95 20241002 10910 2.11 20240909 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
8 20250306 100945 57 100.00 KOSDAQ 음식료·담배 N N N N N 11140 10 2 0.09 8704900 782 12.18 11280 11280 11110 14460 7800 11130 11131.59 0.65 0 -130 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 601 -43.69 0.54 12 0.01 -255.00 20497.00 21000 20241002 -46.95 10910 20240909 2.11 13880 -19.74 20250210 11070 0.63 20250218 21000 -46.95 20241002 10910 2.11 20240909 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
9 20250306 090948 57 100.00 KOSDAQ 음식료·담배 N N N N N 11140 10 2 0.09 3598780 323 5.03 11280 11280 11130 14460 7800 11130 11141.73 0.65 0 120 11790 11460 11270 10940 10750 11365 10845 27 3330 500 6900 10 1 5392115 601 -43.69 0.54 12 0.01 -255.00 20497.00 21000 20241002 -46.95 10910 20240909 2.11 13880 -19.74 20250210 11070 0.63 20250218 21000 -46.95 20241002 10910 2.11 20240909 1.09 N 239610 500 26 억 35204 N N 0 N 00 N
10 20250305 160936 57 100.00 KOSDAQ 음식료·담배 N N N N N 11130 -220 5 -1.94 71681150 6406 299.21 11600 11600 11080 14750 7950 11350 11189.69 0.65 0 90 11843 11596 11373 11126 10903 11720 11250 27 3400 500 7030 10 1 5392115 600 -43.65 0.54 12 0.12 -255.00 20497.00 21000 20241002 -47.00 10910 20240909 2.02 13880 -19.81 20250210 11070 0.54 20250218 21000 -47.00 20241002 10910 2.02 20240909 1.09 N 239610 500 26 억 35114 N N 0 N 00 N
11 20250305 150939 57 100.00 KOSDAQ 음식료·담배 N N N N N 11200 -150 5 -1.32 61948030 5532 258.38 11600 11600 11080 14750 7950 11350 11198.13 0.65 0 118 11843 11596 11373 11126 10903 11720 11250 27 3400 500 7030 10 1 5392115 604 -43.92 0.55 12 0.10 -255.00 20497.00 21000 20241002 -46.67 10910 20240909 2.66 13880 -19.31 20250210 11070 1.17 20250218 21000 -46.67 20241002 10910 2.66 20240909 1.09 N 239610 500 26 억 35114 N N 0 N 00 N
12 20250305 140938 57 100.00 KOSDAQ 음식료·담배 N N N N N 11230 -120 5 -1.06 57128540 5101 238.25 11600 11600 11080 14750 7950 11350 11199.48 0.65 0 215 11843 11596 11373 11126 10903 11720 11250 27 3400 500 7030 10 1 5392115 606 -44.04 0.55 12 0.09 -255.00 20497.00 21000 20241002 -46.52 10910 20240909 2.93 13880 -19.09 20250210 11070 1.45 20250218 21000 -46.52 20241002 10910 2.93 20240909 1.09 N 239610 500 26 억 35114 N N 0 N 00 N