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
318010/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
20250306,161058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,-65,5,-1.75,26303520,7140,82.33,3715,3720,3650,4825,2605,3715,3683.97,0.72,0,-485,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,289,8.75,0.44,12,0.09,417.00,8289.00,7480,20241021,-51.20,3290,20241210,10.94,4360,-16.28,20250108,3450,5.80,20250203,7480,-51.20,20241021,3290,10.94,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,151058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,-55,5,-1.48,23106220,6265,72.24,3715,3720,3660,4825,2605,3715,3688.14,0.72,0,-521,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,290,8.78,0.44,12,0.08,417.00,8289.00,7480,20241021,-51.07,3290,20241210,11.25,4360,-16.06,20250108,3450,6.09,20250203,7480,-51.07,20241021,3290,11.25,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,141058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,0,3,0.00,18205760,4933,56.88,3715,3720,3660,4825,2605,3715,3690.61,0.72,0,-495,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,295,8.91,0.45,12,0.06,417.00,8289.00,7480,20241021,-50.33,3290,20241210,12.92,4360,-14.79,20250108,3450,7.68,20250203,7480,-50.33,20241021,3290,12.92,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,131058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,-5,5,-0.13,9832510,2657,30.64,3715,3720,3675,4825,2605,3715,3700.61,0.72,0,-577,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,294,8.90,0.45,12,0.03,417.00,8289.00,7480,20241021,-50.40,3290,20241210,12.77,4360,-14.91,20250108,3450,7.54,20250203,7480,-50.40,20241021,3290,12.77,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,121058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,-15,5,-0.40,9562395,2584,29.80,3715,3720,3675,4825,2605,3715,3700.62,0.72,0,-582,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,293,8.87,0.45,12,0.03,417.00,8289.00,7480,20241021,-50.53,3290,20241210,12.46,4360,-15.14,20250108,3450,7.25,20250203,7480,-50.53,20241021,3290,12.46,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,111054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3680,-35,5,-0.94,9052040,2446,28.21,3715,3720,3675,4825,2605,3715,3700.75,0.72,0,-583,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,292,8.82,0.44,12,0.03,417.00,8289.00,7480,20241021,-50.80,3290,20241210,11.85,4360,-15.60,20250108,3450,6.67,20250203,7480,-50.80,20241021,3290,11.85,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,101057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-20,5,-0.54,5459030,1476,17.02,3715,3715,3685,4825,2605,3715,3698.53,0.72,0,-449,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,293,8.86,0.45,12,0.02,417.00,8289.00,7480,20241021,-50.60,3290,20241210,12.31,4360,-15.25,20250108,3450,7.10,20250203,7480,-50.60,20241021,3290,12.31,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250306,091101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3705,-10,5,-0.27,2277820,614,7.08,3715,3715,3705,4825,2605,3715,3709.80,0.72,0,-403,3785,3750,3680,3645,3575,3767,3662,40,1110,500,2520,5,1,7929338,294,8.88,0.45,12,0.01,417.00,8289.00,7480,20241021,-50.47,3290,20241210,12.61,4360,-15.02,20250108,3450,7.39,20250203,7480,-50.47,20241021,3290,12.61,20241210,0.73,N,318010,500,39 억,,56695,N,N,0,N,00,N
20250305,161045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,110,2,3.05,31607470,8654,91.48,3610,3715,3610,4685,2525,3605,3652.35,0.71,0,193,3688,3646,3608,3566,3528,3667,3587,40,1080,500,2450,5,1,7929338,295,8.91,0.45,12,0.11,417.00,8289.00,7480,20241021,-50.33,3290,20241210,12.92,4360,-14.79,20250108,3450,7.68,20250203,7480,-50.33,20241021,3290,12.92,20241210,0.79,N,318010,500,39 억,,55936,N,N,0,N,00,N
20250305,151049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,105,2,2.91,29787215,8163,86.29,3610,3715,3610,4685,2525,3605,3649.05,0.71,0,-76,3688,3646,3608,3566,3528,3667,3587,40,1080,500,2450,5,1,7929338,294,8.90,0.45,12,0.10,417.00,8289.00,7480,20241021,-50.40,3290,20241210,12.77,4360,-14.91,20250108,3450,7.54,20250203,7480,-50.40,20241021,3290,12.77,20241210,0.79,N,318010,500,39 억,,55936,N,N,0,N,00,N
20250305,141049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,50,2,1.39,22667755,6231,65.87,3610,3655,3610,4685,2525,3605,3637.90,0.71,0,181,3688,3646,3608,3566,3528,3667,3587,40,1080,500,2450,5,1,7929338,290,8.76,0.44,12,0.08,417.00,8289.00,7480,20241021,-51.14,3290,20241210,11.09,4360,-16.17,20250108,3450,5.94,20250203,7480,-51.14,20241021,3290,11.09,20241210,0.79,N,318010,500,39 억,,55936,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 161058 57 100.00 KOSDAQ 음식료·담배 N N N N N 3650 -65 5 -1.75 26303520 7140 82.33 3715 3720 3650 4825 2605 3715 3683.97 0.72 0 -485 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 289 8.75 0.44 12 0.09 417.00 8289.00 7480 20241021 -51.20 3290 20241210 10.94 4360 -16.28 20250108 3450 5.80 20250203 7480 -51.20 20241021 3290 10.94 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
3 20250306 151058 57 100.00 KOSDAQ 음식료·담배 N N N N N 3660 -55 5 -1.48 23106220 6265 72.24 3715 3720 3660 4825 2605 3715 3688.14 0.72 0 -521 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 290 8.78 0.44 12 0.08 417.00 8289.00 7480 20241021 -51.07 3290 20241210 11.25 4360 -16.06 20250108 3450 6.09 20250203 7480 -51.07 20241021 3290 11.25 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
4 20250306 141058 57 100.00 KOSDAQ 음식료·담배 N N N N N 3715 0 3 0.00 18205760 4933 56.88 3715 3720 3660 4825 2605 3715 3690.61 0.72 0 -495 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 295 8.91 0.45 12 0.06 417.00 8289.00 7480 20241021 -50.33 3290 20241210 12.92 4360 -14.79 20250108 3450 7.68 20250203 7480 -50.33 20241021 3290 12.92 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
5 20250306 131058 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 -5 5 -0.13 9832510 2657 30.64 3715 3720 3675 4825 2605 3715 3700.61 0.72 0 -577 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 294 8.90 0.45 12 0.03 417.00 8289.00 7480 20241021 -50.40 3290 20241210 12.77 4360 -14.91 20250108 3450 7.54 20250203 7480 -50.40 20241021 3290 12.77 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
6 20250306 121058 57 100.00 KOSDAQ 음식료·담배 N N N N N 3700 -15 5 -0.40 9562395 2584 29.80 3715 3720 3675 4825 2605 3715 3700.62 0.72 0 -582 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 293 8.87 0.45 12 0.03 417.00 8289.00 7480 20241021 -50.53 3290 20241210 12.46 4360 -15.14 20250108 3450 7.25 20250203 7480 -50.53 20241021 3290 12.46 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
7 20250306 111054 57 100.00 KOSDAQ 음식료·담배 N N N N N 3680 -35 5 -0.94 9052040 2446 28.21 3715 3720 3675 4825 2605 3715 3700.75 0.72 0 -583 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 292 8.82 0.44 12 0.03 417.00 8289.00 7480 20241021 -50.80 3290 20241210 11.85 4360 -15.60 20250108 3450 6.67 20250203 7480 -50.80 20241021 3290 11.85 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
8 20250306 101057 57 100.00 KOSDAQ 음식료·담배 N N N N N 3695 -20 5 -0.54 5459030 1476 17.02 3715 3715 3685 4825 2605 3715 3698.53 0.72 0 -449 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 293 8.86 0.45 12 0.02 417.00 8289.00 7480 20241021 -50.60 3290 20241210 12.31 4360 -15.25 20250108 3450 7.10 20250203 7480 -50.60 20241021 3290 12.31 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
9 20250306 091101 57 100.00 KOSDAQ 음식료·담배 N N N N N 3705 -10 5 -0.27 2277820 614 7.08 3715 3715 3705 4825 2605 3715 3709.80 0.72 0 -403 3785 3750 3680 3645 3575 3767 3662 40 1110 500 2520 5 1 7929338 294 8.88 0.45 12 0.01 417.00 8289.00 7480 20241021 -50.47 3290 20241210 12.61 4360 -15.02 20250108 3450 7.39 20250203 7480 -50.47 20241021 3290 12.61 20241210 0.73 N 318010 500 39 억 56695 N N 0 N 00 N
10 20250305 161045 57 100.00 KOSDAQ 음식료·담배 N N N N N 3715 110 2 3.05 31607470 8654 91.48 3610 3715 3610 4685 2525 3605 3652.35 0.71 0 193 3688 3646 3608 3566 3528 3667 3587 40 1080 500 2450 5 1 7929338 295 8.91 0.45 12 0.11 417.00 8289.00 7480 20241021 -50.33 3290 20241210 12.92 4360 -14.79 20250108 3450 7.68 20250203 7480 -50.33 20241021 3290 12.92 20241210 0.79 N 318010 500 39 억 55936 N N 0 N 00 N
11 20250305 151049 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 105 2 2.91 29787215 8163 86.29 3610 3715 3610 4685 2525 3605 3649.05 0.71 0 -76 3688 3646 3608 3566 3528 3667 3587 40 1080 500 2450 5 1 7929338 294 8.90 0.45 12 0.10 417.00 8289.00 7480 20241021 -50.40 3290 20241210 12.77 4360 -14.91 20250108 3450 7.54 20250203 7480 -50.40 20241021 3290 12.77 20241210 0.79 N 318010 500 39 억 55936 N N 0 N 00 N
12 20250305 141049 57 100.00 KOSDAQ 음식료·담배 N N N N N 3655 50 2 1.39 22667755 6231 65.87 3610 3655 3610 4685 2525 3605 3637.90 0.71 0 181 3688 3646 3608 3566 3528 3667 3587 40 1080 500 2450 5 1 7929338 290 8.76 0.44 12 0.08 417.00 8289.00 7480 20241021 -51.14 3290 20241210 11.09 4360 -16.17 20250108 3450 5.94 20250203 7480 -51.14 20241021 3290 11.09 20241210 0.79 N 318010 500 39 억 55936 N N 0 N 00 N