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
353190/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
20250306,161125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,-1,5,-0.14,52487970,74705,263.18,705,714,699,916,494,705,702.60,0.53,0,1000,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,277,8.48,0.72,12,0.19,83.00,978.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,699,0.72,20250306,1290,-45.43,20240617,632,11.39,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,151125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,0,3,0.00,52014513,74032,260.80,705,714,699,916,494,705,702.59,0.53,0,1003,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,278,8.49,0.72,12,0.19,83.00,978.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,699,0.86,20250306,1290,-45.35,20240617,632,11.55,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,701,-4,5,-0.57,50917176,72471,255.31,705,714,699,916,494,705,702.59,0.53,0,394,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,276,8.45,0.72,12,0.18,83.00,978.00,1290,20240617,-45.66,632,20241210,10.92,786,-10.81,20250218,699,0.29,20250306,1290,-45.66,20240617,632,10.92,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,131125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,707,2,2,0.28,48935472,69641,245.34,705,714,699,916,494,705,702.68,0.53,0,13,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,278,8.52,0.72,12,0.18,83.00,978.00,1290,20240617,-45.19,632,20241210,11.87,786,-10.05,20250218,699,1.14,20250306,1290,-45.19,20240617,632,11.87,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,121124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,3,2,0.43,40604253,57750,203.45,705,714,699,916,494,705,703.10,0.53,0,-674,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,279,8.53,0.72,12,0.15,83.00,978.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,699,1.29,20250306,1290,-45.12,20240617,632,12.03,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,111121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,3,2,0.43,39932361,56801,200.10,705,714,699,916,494,705,703.02,0.53,0,-537,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,279,8.53,0.72,12,0.14,83.00,978.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,699,1.29,20250306,1290,-45.12,20240617,632,12.03,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,101123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,710,5,2,0.71,5331495,7513,26.47,705,714,705,916,494,705,709.64,0.53,0,-548,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,280,8.55,0.73,12,0.02,83.00,978.00,1290,20240617,-44.96,632,20241210,12.34,786,-9.67,20250218,700,1.43,20250121,1290,-44.96,20240617,632,12.34,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250306,091127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,714,9,2,1.28,3406525,4806,16.93,705,714,705,916,494,705,708.81,0.53,0,-647,713,709,706,702,699,711,704,39,211,100,500,1,1,39378420,281,8.60,0.73,12,0.01,83.00,978.00,1290,20240617,-44.65,632,20241210,12.97,786,-9.16,20250218,700,2.00,20250121,1290,-44.65,20240617,632,12.97,20241210,0.99,N,353190,100,39 억,,207060,N,N,0,N,00,N
20250305,161110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,1,2,0.14,20021834,28386,13.55,703,710,703,915,493,704,705.34,0.52,0,501,733,718,711,696,689,715,693,39,211,100,500,1,1,39378420,278,8.49,0.72,12,0.07,83.00,978.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,700,0.71,20250121,1290,-45.35,20240617,632,11.55,20241210,1.17,N,353190,100,39 억,,205111,N,N,0,N,00,N
20250305,151116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,710,6,2,0.85,18503954,26233,12.52,703,710,703,915,493,704,705.37,0.52,0,1003,733,718,711,696,689,715,693,39,211,100,500,1,1,39378420,280,8.55,0.73,12,0.07,83.00,978.00,1290,20240617,-44.96,632,20241210,12.34,786,-9.67,20250218,700,1.43,20250121,1290,-44.96,20240617,632,12.34,20241210,1.17,N,353190,100,39 억,,205111,N,N,0,N,00,N
20250305,141115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,4,2,0.57,17005402,24118,11.51,703,710,703,915,493,704,705.09,0.52,0,603,733,718,711,696,689,715,693,39,211,100,500,1,1,39378420,279,8.53,0.72,12,0.06,83.00,978.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,700,1.14,20250121,1290,-45.12,20240617,632,12.03,20241210,1.17,N,353190,100,39 억,,205111,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 161125 57 100.00 KOSDAQ 음식료·담배 N N N N N 704 -1 5 -0.14 52487970 74705 263.18 705 714 699 916 494 705 702.60 0.53 0 1000 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 277 8.48 0.72 12 0.19 83.00 978.00 1290 20240617 -45.43 632 20241210 11.39 786 -10.43 20250218 699 0.72 20250306 1290 -45.43 20240617 632 11.39 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
3 20250306 151125 57 100.00 KOSDAQ 음식료·담배 N N N N N 705 0 3 0.00 52014513 74032 260.80 705 714 699 916 494 705 702.59 0.53 0 1003 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 278 8.49 0.72 12 0.19 83.00 978.00 1290 20240617 -45.35 632 20241210 11.55 786 -10.31 20250218 699 0.86 20250306 1290 -45.35 20240617 632 11.55 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
4 20250306 141125 57 100.00 KOSDAQ 음식료·담배 N N N N N 701 -4 5 -0.57 50917176 72471 255.31 705 714 699 916 494 705 702.59 0.53 0 394 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 276 8.45 0.72 12 0.18 83.00 978.00 1290 20240617 -45.66 632 20241210 10.92 786 -10.81 20250218 699 0.29 20250306 1290 -45.66 20240617 632 10.92 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
5 20250306 131125 57 100.00 KOSDAQ 음식료·담배 N N N N N 707 2 2 0.28 48935472 69641 245.34 705 714 699 916 494 705 702.68 0.53 0 13 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 278 8.52 0.72 12 0.18 83.00 978.00 1290 20240617 -45.19 632 20241210 11.87 786 -10.05 20250218 699 1.14 20250306 1290 -45.19 20240617 632 11.87 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
6 20250306 121124 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 3 2 0.43 40604253 57750 203.45 705 714 699 916 494 705 703.10 0.53 0 -674 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 279 8.53 0.72 12 0.15 83.00 978.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 699 1.29 20250306 1290 -45.12 20240617 632 12.03 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
7 20250306 111121 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 3 2 0.43 39932361 56801 200.10 705 714 699 916 494 705 703.02 0.53 0 -537 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 279 8.53 0.72 12 0.14 83.00 978.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 699 1.29 20250306 1290 -45.12 20240617 632 12.03 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
8 20250306 101123 57 100.00 KOSDAQ 음식료·담배 N N N N N 710 5 2 0.71 5331495 7513 26.47 705 714 705 916 494 705 709.64 0.53 0 -548 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 280 8.55 0.73 12 0.02 83.00 978.00 1290 20240617 -44.96 632 20241210 12.34 786 -9.67 20250218 700 1.43 20250121 1290 -44.96 20240617 632 12.34 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
9 20250306 091127 57 100.00 KOSDAQ 음식료·담배 N N N N N 714 9 2 1.28 3406525 4806 16.93 705 714 705 916 494 705 708.81 0.53 0 -647 713 709 706 702 699 711 704 39 211 100 500 1 1 39378420 281 8.60 0.73 12 0.01 83.00 978.00 1290 20240617 -44.65 632 20241210 12.97 786 -9.16 20250218 700 2.00 20250121 1290 -44.65 20240617 632 12.97 20241210 0.99 N 353190 100 39 억 207060 N N 0 N 00 N
10 20250305 161110 57 100.00 KOSDAQ 음식료·담배 N N N N N 705 1 2 0.14 20021834 28386 13.55 703 710 703 915 493 704 705.34 0.52 0 501 733 718 711 696 689 715 693 39 211 100 500 1 1 39378420 278 8.49 0.72 12 0.07 83.00 978.00 1290 20240617 -45.35 632 20241210 11.55 786 -10.31 20250218 700 0.71 20250121 1290 -45.35 20240617 632 11.55 20241210 1.17 N 353190 100 39 억 205111 N N 0 N 00 N
11 20250305 151116 57 100.00 KOSDAQ 음식료·담배 N N N N N 710 6 2 0.85 18503954 26233 12.52 703 710 703 915 493 704 705.37 0.52 0 1003 733 718 711 696 689 715 693 39 211 100 500 1 1 39378420 280 8.55 0.73 12 0.07 83.00 978.00 1290 20240617 -44.96 632 20241210 12.34 786 -9.67 20250218 700 1.43 20250121 1290 -44.96 20240617 632 12.34 20241210 1.17 N 353190 100 39 억 205111 N N 0 N 00 N
12 20250305 141115 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 4 2 0.57 17005402 24118 11.51 703 710 703 915 493 704 705.09 0.52 0 603 733 718 711 696 689 715 693 39 211 100 500 1 1 39378420 279 8.53 0.72 12 0.06 83.00 978.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 700 1.14 20250121 1290 -45.12 20240617 632 12.03 20241210 1.17 N 353190 100 39 억 205111 N N 0 N 00 N