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
368970/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
20250306,161137,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2490,-35,5,-1.39,38895117,15554,289.22,2535,2550,2475,3280,1770,2525,2500.65,1.29,0,1012,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,233,-63.85,0.68,12,0.17,-39.00,3675.00,5390,20240223,-53.80,2475,20250306,0.61,2825,-11.86,20250122,2475,0.61,20250306,5320,-53.20,20240531,2475,0.61,20250306,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,151137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-15,5,-0.59,33115097,13228,245.97,2535,2550,2485,3280,1770,2525,2503.41,1.29,0,964,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,235,-64.36,0.68,12,0.14,-39.00,3675.00,5390,20240223,-53.43,2480,20250304,1.21,2825,-11.15,20250122,2480,1.21,20250304,5320,-52.82,20240531,2480,1.21,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,141137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-15,5,-0.59,17482882,6954,129.30,2535,2550,2485,3280,1770,2525,2514.08,1.29,0,436,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,235,-64.36,0.68,12,0.07,-39.00,3675.00,5390,20240223,-53.43,2480,20250304,1.21,2825,-11.15,20250122,2480,1.21,20250304,5320,-52.82,20240531,2480,1.21,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,131137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-15,5,-0.59,16679627,6634,123.35,2535,2550,2485,3280,1770,2525,2514.26,1.29,0,614,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,235,-64.36,0.68,12,0.07,-39.00,3675.00,5390,20240223,-53.43,2480,20250304,1.21,2825,-11.15,20250122,2480,1.21,20250304,5320,-52.82,20240531,2480,1.21,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,121136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-5,5,-0.20,12070630,4798,89.22,2535,2550,2485,3280,1770,2525,2515.76,1.29,0,674,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,236,-64.62,0.69,12,0.05,-39.00,3675.00,5390,20240223,-53.25,2480,20250304,1.61,2825,-10.80,20250122,2480,1.61,20250304,5320,-52.63,20240531,2480,1.61,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,111133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-5,5,-0.20,9538095,3793,70.53,2535,2550,2485,3280,1770,2525,2514.66,1.29,0,687,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,236,-64.62,0.69,12,0.04,-39.00,3675.00,5390,20240223,-53.25,2480,20250304,1.61,2825,-10.80,20250122,2480,1.61,20250304,5320,-52.63,20240531,2480,1.61,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,101135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-5,5,-0.20,8187910,3254,60.51,2535,2550,2485,3280,1770,2525,2516.26,1.29,0,756,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,236,-64.62,0.69,12,0.03,-39.00,3675.00,5390,20240223,-53.25,2480,20250304,1.61,2825,-10.80,20250122,2480,1.61,20250304,5320,-52.63,20240531,2480,1.61,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250306,091140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,25,2,0.99,621425,245,4.56,2535,2550,2535,3280,1770,2525,2536.43,1.29,0,0,2571,2547,2536,2512,2501,2542,2507,47,755,500,1760,5,1,9346160,238,-65.38,0.69,12,0.00,-39.00,3675.00,5390,20240223,-52.69,2480,20250304,2.82,2825,-9.73,20250122,2480,2.82,20250304,5320,-52.07,20240531,2480,2.82,20250304,0.96,N,368970,500,46 억,,120516,N,N,0,N,00,N
20250305,161121,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,15,2,0.60,13612865,5369,26.15,2535,2560,2525,3260,1760,2510,2535.46,1.28,0,676,2596,2552,2516,2472,2436,2575,2495,47,750,500,1750,5,1,9346160,236,-64.74,0.69,12,0.06,-39.00,3675.00,5390,20240223,-53.15,2480,20250304,1.81,2825,-10.62,20250122,2480,1.81,20250304,5320,-52.54,20240531,2480,1.81,20250304,0.96,N,368970,500,46 억,,119828,N,N,0,N,00,N
20250305,151127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,35,2,1.39,11281800,4447,21.66,2535,2560,2525,3260,1760,2510,2536.95,1.28,0,547,2596,2552,2516,2472,2436,2575,2495,47,750,500,1750,5,1,9346160,238,-65.26,0.69,12,0.05,-39.00,3675.00,5390,20240223,-52.78,2480,20250304,2.62,2825,-9.91,20250122,2480,2.62,20250304,5320,-52.16,20240531,2480,2.62,20250304,0.96,N,368970,500,46 억,,119828,N,N,0,N,00,N
20250305,141127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,40,2,1.59,10914135,4302,20.95,2535,2560,2525,3260,1760,2510,2536.99,1.28,0,521,2596,2552,2516,2472,2436,2575,2495,47,750,500,1750,5,1,9346160,238,-65.38,0.69,12,0.05,-39.00,3675.00,5390,20240223,-52.69,2480,20250304,2.82,2825,-9.73,20250122,2480,2.82,20250304,5320,-52.07,20240531,2480,2.82,20250304,0.96,N,368970,500,46 억,,119828,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 161137 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2490 -35 5 -1.39 38895117 15554 289.22 2535 2550 2475 3280 1770 2525 2500.65 1.29 0 1012 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 233 -63.85 0.68 12 0.17 -39.00 3675.00 5390 20240223 -53.80 2475 20250306 0.61 2825 -11.86 20250122 2475 0.61 20250306 5320 -53.20 20240531 2475 0.61 20250306 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
3 20250306 151137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -15 5 -0.59 33115097 13228 245.97 2535 2550 2485 3280 1770 2525 2503.41 1.29 0 964 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 235 -64.36 0.68 12 0.14 -39.00 3675.00 5390 20240223 -53.43 2480 20250304 1.21 2825 -11.15 20250122 2480 1.21 20250304 5320 -52.82 20240531 2480 1.21 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
4 20250306 141137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -15 5 -0.59 17482882 6954 129.30 2535 2550 2485 3280 1770 2525 2514.08 1.29 0 436 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 235 -64.36 0.68 12 0.07 -39.00 3675.00 5390 20240223 -53.43 2480 20250304 1.21 2825 -11.15 20250122 2480 1.21 20250304 5320 -52.82 20240531 2480 1.21 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
5 20250306 131137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -15 5 -0.59 16679627 6634 123.35 2535 2550 2485 3280 1770 2525 2514.26 1.29 0 614 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 235 -64.36 0.68 12 0.07 -39.00 3675.00 5390 20240223 -53.43 2480 20250304 1.21 2825 -11.15 20250122 2480 1.21 20250304 5320 -52.82 20240531 2480 1.21 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
6 20250306 121136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -5 5 -0.20 12070630 4798 89.22 2535 2550 2485 3280 1770 2525 2515.76 1.29 0 674 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 236 -64.62 0.69 12 0.05 -39.00 3675.00 5390 20240223 -53.25 2480 20250304 1.61 2825 -10.80 20250122 2480 1.61 20250304 5320 -52.63 20240531 2480 1.61 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
7 20250306 111133 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -5 5 -0.20 9538095 3793 70.53 2535 2550 2485 3280 1770 2525 2514.66 1.29 0 687 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 236 -64.62 0.69 12 0.04 -39.00 3675.00 5390 20240223 -53.25 2480 20250304 1.61 2825 -10.80 20250122 2480 1.61 20250304 5320 -52.63 20240531 2480 1.61 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
8 20250306 101135 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -5 5 -0.20 8187910 3254 60.51 2535 2550 2485 3280 1770 2525 2516.26 1.29 0 756 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 236 -64.62 0.69 12 0.03 -39.00 3675.00 5390 20240223 -53.25 2480 20250304 1.61 2825 -10.80 20250122 2480 1.61 20250304 5320 -52.63 20240531 2480 1.61 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
9 20250306 091140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 25 2 0.99 621425 245 4.56 2535 2550 2535 3280 1770 2525 2536.43 1.29 0 0 2571 2547 2536 2512 2501 2542 2507 47 755 500 1760 5 1 9346160 238 -65.38 0.69 12 0.00 -39.00 3675.00 5390 20240223 -52.69 2480 20250304 2.82 2825 -9.73 20250122 2480 2.82 20250304 5320 -52.07 20240531 2480 2.82 20250304 0.96 N 368970 500 46 억 120516 N N 0 N 00 N
10 20250305 161121 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 15 2 0.60 13612865 5369 26.15 2535 2560 2525 3260 1760 2510 2535.46 1.28 0 676 2596 2552 2516 2472 2436 2575 2495 47 750 500 1750 5 1 9346160 236 -64.74 0.69 12 0.06 -39.00 3675.00 5390 20240223 -53.15 2480 20250304 1.81 2825 -10.62 20250122 2480 1.81 20250304 5320 -52.54 20240531 2480 1.81 20250304 0.96 N 368970 500 46 억 119828 N N 0 N 00 N
11 20250305 151127 57 100.00 KOSDAQ 음식료·담배 N N N N N 2545 35 2 1.39 11281800 4447 21.66 2535 2560 2525 3260 1760 2510 2536.95 1.28 0 547 2596 2552 2516 2472 2436 2575 2495 47 750 500 1750 5 1 9346160 238 -65.26 0.69 12 0.05 -39.00 3675.00 5390 20240223 -52.78 2480 20250304 2.62 2825 -9.91 20250122 2480 2.62 20250304 5320 -52.16 20240531 2480 2.62 20250304 0.96 N 368970 500 46 억 119828 N N 0 N 00 N
12 20250305 141127 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 40 2 1.59 10914135 4302 20.95 2535 2560 2525 3260 1760 2510 2536.99 1.28 0 521 2596 2552 2516 2472 2436 2575 2495 47 750 500 1750 5 1 9346160 238 -65.38 0.69 12 0.05 -39.00 3675.00 5390 20240223 -52.69 2480 20250304 2.82 2825 -9.73 20250122 2480 2.82 20250304 5320 -52.07 20240531 2480 2.82 20250304 0.96 N 368970 500 46 억 119828 N N 0 N 00 N