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
357230/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
20250306,161128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2660,30,2,1.14,48282183,18146,424.87,2645,2700,2625,3415,1845,2630,2660.76,0.46,0,-2,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1120,7.35,0.78,12,0.04,362.00,3430.00,4984,20240223,-46.63,2335,20241209,13.92,2755,-3.45,20250218,2430,9.47,20250102,4980,-46.59,20240306,2335,13.92,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,151129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,0,3,0.00,45914153,17254,403.98,2645,2700,2625,3415,1845,2630,2661.07,0.46,0,-129,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1107,7.27,0.77,12,0.04,362.00,3430.00,4984,20240223,-47.23,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,4980,-47.19,20240306,2335,12.63,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,141128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2635,5,2,0.19,38950033,14614,342.17,2645,2700,2625,3415,1845,2630,2665.25,0.46,0,-540,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1109,7.28,0.77,12,0.03,362.00,3430.00,4984,20240223,-47.13,2335,20241209,12.85,2755,-4.36,20250218,2430,8.44,20250102,4980,-47.09,20240306,2335,12.85,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,131128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2645,15,2,0.57,30982718,11594,271.46,2645,2700,2625,3415,1845,2630,2672.31,0.46,0,-803,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1113,7.31,0.77,12,0.03,362.00,3430.00,4984,20240223,-46.93,2335,20241209,13.28,2755,-3.99,20250218,2430,8.85,20250102,4980,-46.89,20240306,2335,13.28,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,121128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,35,2,1.33,25941005,9696,227.02,2645,2700,2625,3415,1845,2630,2675.43,0.46,0,-1193,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1122,7.36,0.78,12,0.02,362.00,3430.00,4984,20240223,-46.53,2335,20241209,14.13,2755,-3.27,20250218,2430,9.67,20250102,4980,-46.49,20240306,2335,14.13,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,111124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,50,2,1.90,22823460,8532,199.77,2645,2700,2625,3415,1845,2630,2675.04,0.46,0,-1196,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1128,7.40,0.78,12,0.02,362.00,3430.00,4984,20240223,-46.23,2335,20241209,14.78,2755,-2.72,20250218,2430,10.29,20250102,4980,-46.18,20240306,2335,14.78,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,101127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,35,2,1.33,17761900,6639,155.44,2645,2700,2625,3415,1845,2630,2675.39,0.46,0,-543,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1122,7.36,0.78,12,0.02,362.00,3430.00,4984,20240223,-46.53,2335,20241209,14.13,2755,-3.27,20250218,2430,9.67,20250102,4980,-46.49,20240306,2335,14.13,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250306,091131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,50,2,1.90,2558170,956,22.38,2645,2700,2625,3415,1845,2630,2675.91,0.46,0,-79,2663,2646,2618,2601,2573,2655,2610,210,785,500,1890,5,1,42089487,1128,7.40,0.78,12,0.00,362.00,3430.00,4984,20240223,-46.23,2335,20241209,14.78,2755,-2.72,20250218,2430,10.29,20250102,4980,-46.18,20240306,2335,14.78,20241209,0.69,N,357230,500,210 억,,195470,N,N,0,N,00,N
20250305,161113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,40,2,1.54,11183150,4271,20.74,2590,2635,2590,3365,1815,2590,2618.39,0.46,0,394,2696,2642,2616,2562,2536,2630,2550,210,775,500,1860,5,1,42089487,1107,7.27,0.77,12,0.01,362.00,3430.00,5061,20240221,-48.03,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,9380,-71.96,20240305,2335,12.63,20241209,0.69,N,357230,500,210 억,,195076,N,N,0,N,00,N
20250305,151119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2625,35,2,1.35,10371725,3962,19.23,2590,2635,2590,3365,1815,2590,2617.80,0.46,0,397,2696,2642,2616,2562,2536,2630,2550,210,775,500,1860,5,1,42089487,1105,7.25,0.77,12,0.01,362.00,3430.00,5061,20240221,-48.13,2335,20241209,12.42,2755,-4.72,20250218,2430,8.02,20250102,9380,-72.01,20240305,2335,12.42,20241209,0.69,N,357230,500,210 억,,195076,N,N,0,N,00,N
20250305,141119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,40,2,1.54,8094105,3095,15.03,2590,2635,2590,3365,1815,2590,2615.22,0.46,0,73,2696,2642,2616,2562,2536,2630,2550,210,775,500,1860,5,1,42089487,1107,7.27,0.77,12,0.01,362.00,3430.00,5061,20240221,-48.03,2335,20241209,12.63,2755,-4.54,20250218,2430,8.23,20250102,9380,-71.96,20240305,2335,12.63,20241209,0.69,N,357230,500,210 억,,195076,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 161128 57 100.00 KOSDAQ 음식료·담배 N N N N N 2660 30 2 1.14 48282183 18146 424.87 2645 2700 2625 3415 1845 2630 2660.76 0.46 0 -2 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1120 7.35 0.78 12 0.04 362.00 3430.00 4984 20240223 -46.63 2335 20241209 13.92 2755 -3.45 20250218 2430 9.47 20250102 4980 -46.59 20240306 2335 13.92 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
3 20250306 151129 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 0 3 0.00 45914153 17254 403.98 2645 2700 2625 3415 1845 2630 2661.07 0.46 0 -129 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1107 7.27 0.77 12 0.04 362.00 3430.00 4984 20240223 -47.23 2335 20241209 12.63 2755 -4.54 20250218 2430 8.23 20250102 4980 -47.19 20240306 2335 12.63 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
4 20250306 141128 57 100.00 KOSDAQ 음식료·담배 N N N N N 2635 5 2 0.19 38950033 14614 342.17 2645 2700 2625 3415 1845 2630 2665.25 0.46 0 -540 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1109 7.28 0.77 12 0.03 362.00 3430.00 4984 20240223 -47.13 2335 20241209 12.85 2755 -4.36 20250218 2430 8.44 20250102 4980 -47.09 20240306 2335 12.85 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
5 20250306 131128 57 100.00 KOSDAQ 음식료·담배 N N N N N 2645 15 2 0.57 30982718 11594 271.46 2645 2700 2625 3415 1845 2630 2672.31 0.46 0 -803 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1113 7.31 0.77 12 0.03 362.00 3430.00 4984 20240223 -46.93 2335 20241209 13.28 2755 -3.99 20250218 2430 8.85 20250102 4980 -46.89 20240306 2335 13.28 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
6 20250306 121128 57 100.00 KOSDAQ 음식료·담배 N N N N N 2665 35 2 1.33 25941005 9696 227.02 2645 2700 2625 3415 1845 2630 2675.43 0.46 0 -1193 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1122 7.36 0.78 12 0.02 362.00 3430.00 4984 20240223 -46.53 2335 20241209 14.13 2755 -3.27 20250218 2430 9.67 20250102 4980 -46.49 20240306 2335 14.13 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
7 20250306 111124 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 50 2 1.90 22823460 8532 199.77 2645 2700 2625 3415 1845 2630 2675.04 0.46 0 -1196 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1128 7.40 0.78 12 0.02 362.00 3430.00 4984 20240223 -46.23 2335 20241209 14.78 2755 -2.72 20250218 2430 10.29 20250102 4980 -46.18 20240306 2335 14.78 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
8 20250306 101127 57 100.00 KOSDAQ 음식료·담배 N N N N N 2665 35 2 1.33 17761900 6639 155.44 2645 2700 2625 3415 1845 2630 2675.39 0.46 0 -543 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1122 7.36 0.78 12 0.02 362.00 3430.00 4984 20240223 -46.53 2335 20241209 14.13 2755 -3.27 20250218 2430 9.67 20250102 4980 -46.49 20240306 2335 14.13 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
9 20250306 091131 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 50 2 1.90 2558170 956 22.38 2645 2700 2625 3415 1845 2630 2675.91 0.46 0 -79 2663 2646 2618 2601 2573 2655 2610 210 785 500 1890 5 1 42089487 1128 7.40 0.78 12 0.00 362.00 3430.00 4984 20240223 -46.23 2335 20241209 14.78 2755 -2.72 20250218 2430 10.29 20250102 4980 -46.18 20240306 2335 14.78 20241209 0.69 N 357230 500 210 억 195470 N N 0 N 00 N
10 20250305 161113 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 40 2 1.54 11183150 4271 20.74 2590 2635 2590 3365 1815 2590 2618.39 0.46 0 394 2696 2642 2616 2562 2536 2630 2550 210 775 500 1860 5 1 42089487 1107 7.27 0.77 12 0.01 362.00 3430.00 5061 20240221 -48.03 2335 20241209 12.63 2755 -4.54 20250218 2430 8.23 20250102 9380 -71.96 20240305 2335 12.63 20241209 0.69 N 357230 500 210 억 195076 N N 0 N 00 N
11 20250305 151119 57 100.00 KOSDAQ 음식료·담배 N N N N N 2625 35 2 1.35 10371725 3962 19.23 2590 2635 2590 3365 1815 2590 2617.80 0.46 0 397 2696 2642 2616 2562 2536 2630 2550 210 775 500 1860 5 1 42089487 1105 7.25 0.77 12 0.01 362.00 3430.00 5061 20240221 -48.13 2335 20241209 12.42 2755 -4.72 20250218 2430 8.02 20250102 9380 -72.01 20240305 2335 12.42 20241209 0.69 N 357230 500 210 억 195076 N N 0 N 00 N
12 20250305 141119 57 100.00 KOSDAQ 음식료·담배 N N N N N 2630 40 2 1.54 8094105 3095 15.03 2590 2635 2590 3365 1815 2590 2615.22 0.46 0 73 2696 2642 2616 2562 2536 2630 2550 210 775 500 1860 5 1 42089487 1107 7.27 0.77 12 0.01 362.00 3430.00 5061 20240221 -48.03 2335 20241209 12.63 2755 -4.54 20250218 2430 8.23 20250102 9380 -71.96 20240305 2335 12.63 20241209 0.69 N 357230 500 210 억 195076 N N 0 N 00 N