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
353810/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
20250306,161126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4855,-80,5,-1.62,270969240,55501,74.69,4950,4970,4850,6410,3455,4935,4882.24,1.87,0,-16946,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1660,10.67,2.64,12,0.16,455.00,1841.00,5330,20250214,-8.91,3275,20241112,48.24,5330,-8.91,20250214,4150,16.99,20250102,5330,-8.91,20250214,3275,48.24,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,151126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-30,5,-0.61,237252170,48573,65.37,4950,4970,4850,6410,3455,4935,4884.45,1.87,0,-15297,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1677,10.78,2.66,12,0.14,455.00,1841.00,5330,20250214,-7.97,3275,20241112,49.77,5330,-7.97,20250214,4150,18.19,20250102,5330,-7.97,20250214,3275,49.77,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4895,-40,5,-0.81,190933315,39063,52.57,4950,4970,4850,6410,3455,4935,4887.83,1.87,0,-13526,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1674,10.76,2.66,12,0.11,455.00,1841.00,5330,20250214,-8.16,3275,20241112,49.47,5330,-8.16,20250214,4150,17.95,20250102,5330,-8.16,20250214,3275,49.47,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,131126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-35,5,-0.71,166148865,33987,45.74,4950,4970,4850,6410,3455,4935,4888.60,1.87,0,-13772,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1675,10.77,2.66,12,0.10,455.00,1841.00,5330,20250214,-8.07,3275,20241112,49.62,5330,-8.07,20250214,4150,18.07,20250102,5330,-8.07,20250214,3275,49.62,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,121125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4890,-45,5,-0.91,153961295,31497,42.39,4950,4970,4850,6410,3455,4935,4888.13,1.87,0,-12796,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1672,10.75,2.66,12,0.09,455.00,1841.00,5330,20250214,-8.26,3275,20241112,49.31,5330,-8.26,20250214,4150,17.83,20250102,5330,-8.26,20250214,3275,49.31,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,111121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-35,5,-0.71,139984580,28643,38.55,4950,4970,4850,6410,3455,4935,4887.22,1.87,0,-10308,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1675,10.77,2.66,12,0.08,455.00,1841.00,5330,20250214,-8.07,3275,20241112,49.62,5330,-8.07,20250214,4150,18.07,20250102,5330,-8.07,20250214,3275,49.62,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,101124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4890,-45,5,-0.91,116160915,23766,31.98,4950,4970,4850,6410,3455,4935,4887.69,1.87,0,-7823,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1672,10.75,2.66,12,0.07,455.00,1841.00,5330,20250214,-8.26,3275,20241112,49.31,5330,-8.26,20250214,4150,17.83,20250102,5330,-8.26,20250214,3275,49.31,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250306,091128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,-5,5,-0.10,38552230,7840,10.55,4950,4970,4875,6410,3455,4935,4917.38,1.87,0,1458,5018,4976,4933,4891,4848,4997,4912,34,1475,100,3450,5,1,34191720,1686,10.84,2.68,12,0.02,455.00,1841.00,5330,20250214,-7.50,3275,20241112,50.53,5330,-7.50,20250214,4150,18.80,20250102,5330,-7.50,20250214,3275,50.53,20241112,1.51,N,353810,100,34 억,,639041,N,N,0,N,00,N
20250305,161111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4935,30,2,0.61,365338989,74232,84.48,4895,4975,4890,6370,3435,4905,4921.59,1.84,0,9832,5071,4987,4926,4842,4781,4957,4812,34,1465,100,3430,5,1,34191720,1687,10.85,2.68,12,0.22,455.00,1841.00,5330,20250214,-7.41,3275,20241112,50.69,5330,-7.41,20250214,4150,18.92,20250102,5330,-7.41,20250214,3275,50.69,20241112,1.53,N,353810,100,34 억,,628797,N,N,0,N,00,N
20250305,151116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4910,5,2,0.10,340023949,69089,78.63,4895,4975,4890,6370,3435,4905,4921.54,1.84,0,10958,5071,4987,4926,4842,4781,4957,4812,34,1465,100,3430,5,1,34191720,1679,10.79,2.67,12,0.20,455.00,1841.00,5330,20250214,-7.88,3275,20241112,49.92,5330,-7.88,20250214,4150,18.31,20250102,5330,-7.88,20250214,3275,49.92,20241112,1.53,N,353810,100,34 억,,628797,N,N,0,N,00,N
20250305,141116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4920,15,2,0.31,258656475,52499,59.75,4895,4975,4890,6370,3435,4905,4926.90,1.84,0,8111,5071,4987,4926,4842,4781,4957,4812,34,1465,100,3430,5,1,34191720,1682,10.81,2.67,12,0.15,455.00,1841.00,5330,20250214,-7.69,3275,20241112,50.23,5330,-7.69,20250214,4150,18.55,20250102,5330,-7.69,20250214,3275,50.23,20241112,1.53,N,353810,100,34 억,,628797,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 161126 57 100.00 KOSDAQ 음식료·담배 N N N N N 4855 -80 5 -1.62 270969240 55501 74.69 4950 4970 4850 6410 3455 4935 4882.24 1.87 0 -16946 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1660 10.67 2.64 12 0.16 455.00 1841.00 5330 20250214 -8.91 3275 20241112 48.24 5330 -8.91 20250214 4150 16.99 20250102 5330 -8.91 20250214 3275 48.24 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
3 20250306 151126 57 100.00 KOSDAQ 음식료·담배 N N N N N 4905 -30 5 -0.61 237252170 48573 65.37 4950 4970 4850 6410 3455 4935 4884.45 1.87 0 -15297 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1677 10.78 2.66 12 0.14 455.00 1841.00 5330 20250214 -7.97 3275 20241112 49.77 5330 -7.97 20250214 4150 18.19 20250102 5330 -7.97 20250214 3275 49.77 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
4 20250306 141125 57 100.00 KOSDAQ 음식료·담배 N N N N N 4895 -40 5 -0.81 190933315 39063 52.57 4950 4970 4850 6410 3455 4935 4887.83 1.87 0 -13526 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1674 10.76 2.66 12 0.11 455.00 1841.00 5330 20250214 -8.16 3275 20241112 49.47 5330 -8.16 20250214 4150 17.95 20250102 5330 -8.16 20250214 3275 49.47 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
5 20250306 131126 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -35 5 -0.71 166148865 33987 45.74 4950 4970 4850 6410 3455 4935 4888.60 1.87 0 -13772 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1675 10.77 2.66 12 0.10 455.00 1841.00 5330 20250214 -8.07 3275 20241112 49.62 5330 -8.07 20250214 4150 18.07 20250102 5330 -8.07 20250214 3275 49.62 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
6 20250306 121125 57 100.00 KOSDAQ 음식료·담배 N N N N N 4890 -45 5 -0.91 153961295 31497 42.39 4950 4970 4850 6410 3455 4935 4888.13 1.87 0 -12796 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1672 10.75 2.66 12 0.09 455.00 1841.00 5330 20250214 -8.26 3275 20241112 49.31 5330 -8.26 20250214 4150 17.83 20250102 5330 -8.26 20250214 3275 49.31 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
7 20250306 111121 57 100.00 KOSDAQ 음식료·담배 N N N N N 4900 -35 5 -0.71 139984580 28643 38.55 4950 4970 4850 6410 3455 4935 4887.22 1.87 0 -10308 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1675 10.77 2.66 12 0.08 455.00 1841.00 5330 20250214 -8.07 3275 20241112 49.62 5330 -8.07 20250214 4150 18.07 20250102 5330 -8.07 20250214 3275 49.62 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
8 20250306 101124 57 100.00 KOSDAQ 음식료·담배 N N N N N 4890 -45 5 -0.91 116160915 23766 31.98 4950 4970 4850 6410 3455 4935 4887.69 1.87 0 -7823 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1672 10.75 2.66 12 0.07 455.00 1841.00 5330 20250214 -8.26 3275 20241112 49.31 5330 -8.26 20250214 4150 17.83 20250102 5330 -8.26 20250214 3275 49.31 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
9 20250306 091128 57 100.00 KOSDAQ 음식료·담배 N N N N N 4930 -5 5 -0.10 38552230 7840 10.55 4950 4970 4875 6410 3455 4935 4917.38 1.87 0 1458 5018 4976 4933 4891 4848 4997 4912 34 1475 100 3450 5 1 34191720 1686 10.84 2.68 12 0.02 455.00 1841.00 5330 20250214 -7.50 3275 20241112 50.53 5330 -7.50 20250214 4150 18.80 20250102 5330 -7.50 20250214 3275 50.53 20241112 1.51 N 353810 100 34 억 639041 N N 0 N 00 N
10 20250305 161111 57 100.00 KOSDAQ 음식료·담배 N N N N N 4935 30 2 0.61 365338989 74232 84.48 4895 4975 4890 6370 3435 4905 4921.59 1.84 0 9832 5071 4987 4926 4842 4781 4957 4812 34 1465 100 3430 5 1 34191720 1687 10.85 2.68 12 0.22 455.00 1841.00 5330 20250214 -7.41 3275 20241112 50.69 5330 -7.41 20250214 4150 18.92 20250102 5330 -7.41 20250214 3275 50.69 20241112 1.53 N 353810 100 34 억 628797 N N 0 N 00 N
11 20250305 151116 57 100.00 KOSDAQ 음식료·담배 N N N N N 4910 5 2 0.10 340023949 69089 78.63 4895 4975 4890 6370 3435 4905 4921.54 1.84 0 10958 5071 4987 4926 4842 4781 4957 4812 34 1465 100 3430 5 1 34191720 1679 10.79 2.67 12 0.20 455.00 1841.00 5330 20250214 -7.88 3275 20241112 49.92 5330 -7.88 20250214 4150 18.31 20250102 5330 -7.88 20250214 3275 49.92 20241112 1.53 N 353810 100 34 억 628797 N N 0 N 00 N
12 20250305 141116 57 100.00 KOSDAQ 음식료·담배 N N N N N 4920 15 2 0.31 258656475 52499 59.75 4895 4975 4890 6370 3435 4905 4926.90 1.84 0 8111 5071 4987 4926 4842 4781 4957 4812 34 1465 100 3430 5 1 34191720 1682 10.81 2.67 12 0.15 455.00 1841.00 5330 20250214 -7.69 3275 20241112 50.23 5330 -7.69 20250214 4150 18.55 20250102 5330 -7.69 20250214 3275 50.23 20241112 1.53 N 353810 100 34 억 628797 N N 0 N 00 N