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
435570/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
20250306,161214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7330,-700,5,-8.72,3203998435,417667,46.06,8030,8260,7300,10430,5630,8030,7675.71,0.14,0,-4113,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,515,112.77,1.55,12,5.95,65.00,4730.00,13850,20250228,-47.08,7300,20250306,0.41,13850,-47.08,20250228,7300,0.41,20250306,13850,-47.08,20250228,7300,0.41,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,151215,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7360,-670,5,-8.34,2992398765,388778,42.88,8030,8260,7300,10430,5630,8030,7696.49,0.14,0,-3716,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,517,113.23,1.56,12,5.54,65.00,4730.00,13850,20250228,-46.86,7300,20250306,0.82,13850,-46.86,20250228,7300,0.82,20250306,13850,-46.86,20250228,7300,0.82,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,141214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7470,-560,5,-6.97,2571876520,331872,36.60,8030,8260,7430,10430,5630,8030,7749.17,0.14,0,-3074,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,524,114.92,1.58,12,4.73,65.00,4730.00,13850,20250228,-46.06,7430,20250306,0.54,13850,-46.06,20250228,7430,0.54,20250306,13850,-46.06,20250228,7430,0.54,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,131215,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7580,-450,5,-5.60,2199776175,282277,31.13,8030,8260,7490,10430,5630,8030,7792.54,0.14,0,4018,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,532,116.62,1.60,12,4.02,65.00,4730.00,13850,20250228,-45.27,7490,20250306,1.20,13850,-45.27,20250228,7490,1.20,20250306,13850,-45.27,20250228,7490,1.20,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,121213,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7590,-440,5,-5.48,2032925730,260274,28.70,8030,8260,7490,10430,5630,8030,7810.28,0.14,0,7762,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,533,116.77,1.60,12,3.71,65.00,4730.00,13850,20250228,-45.20,7490,20250306,1.34,13850,-45.20,20250228,7490,1.34,20250306,13850,-45.20,20250228,7490,1.34,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,111210,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7640,-390,5,-4.86,1877856950,239945,26.46,8030,8260,7490,10430,5630,8030,7825.76,0.14,0,10681,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,536,117.54,1.62,12,3.42,65.00,4730.00,13850,20250228,-44.84,7490,20250306,2.00,13850,-44.84,20250228,7490,2.00,20250306,13850,-44.84,20250228,7490,2.00,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,101213,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7750,-280,5,-3.49,1256254395,158089,17.43,8030,8260,7610,10430,5630,8030,7946.23,0.14,0,-1303,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,544,119.23,1.64,12,2.25,65.00,4730.00,13850,20250228,-44.04,7610,20250306,1.84,13850,-44.04,20250228,7610,1.84,20250306,13850,-44.04,20250228,7610,1.84,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,091218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8080,50,2,0.62,472410480,58314,6.43,8030,8260,7930,10430,5630,8030,8101.78,0.14,0,-685,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,567,124.31,1.71,12,0.83,65.00,4730.00,13850,20250228,-41.66,7850,20250305,2.93,13850,-41.66,20250228,7850,2.93,20250305,13850,-41.66,20250228,7850,2.93,20250305,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250305,161157,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8030,-530,5,-6.19,7489781510,890009,43.04,8460,9080,7850,11120,6000,8560,8417.69,0.14,0,576,10386,9472,8936,8022,7486,9205,7755,35,2560,500,5990,10,1,7019754,564,123.54,1.70,12,12.68,65.00,4730.00,13850,20250228,-42.02,7850,20250305,2.29,13850,-42.02,20250228,7850,2.29,20250305,13850,-42.02,20250228,7850,2.29,20250305,0.01,N,435570,500,35 억,,9629,N,N,0,N,00,N
20250305,151204,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8030,-530,5,-6.19,7139051530,846230,40.93,8460,9080,7850,11120,6000,8560,8436.28,0.14,0,2672,10386,9472,8936,8022,7486,9205,7755,35,2560,500,5990,10,1,7019754,564,123.54,1.70,12,12.05,65.00,4730.00,13850,20250228,-42.02,7850,20250305,2.29,13850,-42.02,20250228,7850,2.29,20250305,13850,-42.02,20250228,7850,2.29,20250305,0.01,N,435570,500,35 억,,9629,N,N,0,N,00,N
20250305,141204,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8050,-510,5,-5.96,6628939390,782754,37.86,8460,9080,7850,11120,6000,8560,8468.72,0.14,0,6355,10386,9472,8936,8022,7486,9205,7755,35,2560,500,5990,10,1,7019754,565,123.85,1.70,12,11.15,65.00,4730.00,13850,20250228,-41.88,7850,20250305,2.55,13850,-41.88,20250228,7850,2.55,20250305,13850,-41.88,20250228,7850,2.55,20250305,0.01,N,435570,500,35 억,,9629,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 161214 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7330 -700 5 -8.72 3203998435 417667 46.06 8030 8260 7300 10430 5630 8030 7675.71 0.14 0 -4113 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 515 112.77 1.55 12 5.95 65.00 4730.00 13850 20250228 -47.08 7300 20250306 0.41 13850 -47.08 20250228 7300 0.41 20250306 13850 -47.08 20250228 7300 0.41 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
3 20250306 151215 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7360 -670 5 -8.34 2992398765 388778 42.88 8030 8260 7300 10430 5630 8030 7696.49 0.14 0 -3716 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 517 113.23 1.56 12 5.54 65.00 4730.00 13850 20250228 -46.86 7300 20250306 0.82 13850 -46.86 20250228 7300 0.82 20250306 13850 -46.86 20250228 7300 0.82 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
4 20250306 141214 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7470 -560 5 -6.97 2571876520 331872 36.60 8030 8260 7430 10430 5630 8030 7749.17 0.14 0 -3074 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 524 114.92 1.58 12 4.73 65.00 4730.00 13850 20250228 -46.06 7430 20250306 0.54 13850 -46.06 20250228 7430 0.54 20250306 13850 -46.06 20250228 7430 0.54 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
5 20250306 131215 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7580 -450 5 -5.60 2199776175 282277 31.13 8030 8260 7490 10430 5630 8030 7792.54 0.14 0 4018 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 532 116.62 1.60 12 4.02 65.00 4730.00 13850 20250228 -45.27 7490 20250306 1.20 13850 -45.27 20250228 7490 1.20 20250306 13850 -45.27 20250228 7490 1.20 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
6 20250306 121213 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7590 -440 5 -5.48 2032925730 260274 28.70 8030 8260 7490 10430 5630 8030 7810.28 0.14 0 7762 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 533 116.77 1.60 12 3.71 65.00 4730.00 13850 20250228 -45.20 7490 20250306 1.34 13850 -45.20 20250228 7490 1.34 20250306 13850 -45.20 20250228 7490 1.34 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
7 20250306 111210 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7640 -390 5 -4.86 1877856950 239945 26.46 8030 8260 7490 10430 5630 8030 7825.76 0.14 0 10681 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 536 117.54 1.62 12 3.42 65.00 4730.00 13850 20250228 -44.84 7490 20250306 2.00 13850 -44.84 20250228 7490 2.00 20250306 13850 -44.84 20250228 7490 2.00 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
8 20250306 101213 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7750 -280 5 -3.49 1256254395 158089 17.43 8030 8260 7610 10430 5630 8030 7946.23 0.14 0 -1303 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 544 119.23 1.64 12 2.25 65.00 4730.00 13850 20250228 -44.04 7610 20250306 1.84 13850 -44.04 20250228 7610 1.84 20250306 13850 -44.04 20250228 7610 1.84 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
9 20250306 091218 57 100.00 KOSDAQ 음식료·담배 N N N N N 8080 50 2 0.62 472410480 58314 6.43 8030 8260 7930 10430 5630 8030 8101.78 0.14 0 -685 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 567 124.31 1.71 12 0.83 65.00 4730.00 13850 20250228 -41.66 7850 20250305 2.93 13850 -41.66 20250228 7850 2.93 20250305 13850 -41.66 20250228 7850 2.93 20250305 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
10 20250305 161157 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8030 -530 5 -6.19 7489781510 890009 43.04 8460 9080 7850 11120 6000 8560 8417.69 0.14 0 576 10386 9472 8936 8022 7486 9205 7755 35 2560 500 5990 10 1 7019754 564 123.54 1.70 12 12.68 65.00 4730.00 13850 20250228 -42.02 7850 20250305 2.29 13850 -42.02 20250228 7850 2.29 20250305 13850 -42.02 20250228 7850 2.29 20250305 0.01 N 435570 500 35 억 9629 N N 0 N 00 N
11 20250305 151204 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8030 -530 5 -6.19 7139051530 846230 40.93 8460 9080 7850 11120 6000 8560 8436.28 0.14 0 2672 10386 9472 8936 8022 7486 9205 7755 35 2560 500 5990 10 1 7019754 564 123.54 1.70 12 12.05 65.00 4730.00 13850 20250228 -42.02 7850 20250305 2.29 13850 -42.02 20250228 7850 2.29 20250305 13850 -42.02 20250228 7850 2.29 20250305 0.01 N 435570 500 35 억 9629 N N 0 N 00 N
12 20250305 141204 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8050 -510 5 -5.96 6628939390 782754 37.86 8460 9080 7850 11120 6000 8560 8468.72 0.14 0 6355 10386 9472 8936 8022 7486 9205 7755 35 2560 500 5990 10 1 7019754 565 123.85 1.70 12 11.15 65.00 4730.00 13850 20250228 -41.88 7850 20250305 2.55 13850 -41.88 20250228 7850 2.55 20250305 13850 -41.88 20250228 7850 2.55 20250305 0.01 N 435570 500 35 억 9629 N N 0 N 00 N