ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-15,5,-0.58,23550250,9214,66.49,2600,2610,2540,3360,1810,2585,2555.90,0.51,0,-46,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1082,7.10,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.39,2335,20241209,10.06,2755,-6.72,20250218,2430,5.76,20250102,4880,-47.34,20240314,2335,10.06,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-35,5,-1.35,21877530,8563,61.80,2600,2610,2540,3360,1810,2585,2554.89,0.51,0,189,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1073,7.04,0.74,12,0.02,362.00,3430.00,4980,20240306,-48.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4880,-47.75,20240314,2335,9.21,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,141159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-35,5,-1.35,14738760,5754,41.52,2600,2610,2550,3360,1810,2585,2561.48,0.51,0,163,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1073,7.04,0.74,12,0.01,362.00,3430.00,4980,20240306,-48.80,2335,20241209,9.21,2755,-7.44,20250218,2430,4.94,20250102,4880,-47.75,20240314,2335,9.21,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,131159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2560,-25,5,-0.97,6058895,2352,16.97,2600,2610,2560,3360,1810,2585,2576.06,0.51,0,-51,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1077,7.07,0.75,12,0.01,362.00,3430.00,4980,20240306,-48.59,2335,20241209,9.64,2755,-7.08,20250218,2430,5.35,20250102,4880,-47.54,20240314,2335,9.64,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,121158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,-10,5,-0.39,3071660,1188,8.57,2600,2610,2560,3360,1810,2585,2585.57,0.51,0,-24,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1084,7.11,0.75,12,0.00,362.00,3430.00,4980,20240306,-48.29,2335,20241209,10.28,2755,-6.53,20250218,2430,5.97,20250102,4880,-47.23,20240314,2335,10.28,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,111201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,0,3,0.00,2341640,905,6.53,2600,2610,2560,3360,1810,2585,2587.45,0.51,0,-17,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1088,7.14,0.75,12,0.00,362.00,3430.00,4980,20240306,-48.09,2335,20241209,10.71,2755,-6.17,20250218,2430,6.38,20250102,4880,-47.03,20240314,2335,10.71,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,101158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,0,3,0.00,2274435,879,6.34,2600,2610,2560,3360,1810,2585,2587.53,0.51,0,-17,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1088,7.14,0.75,12,0.00,362.00,3430.00,4980,20240306,-48.09,2335,20241209,10.71,2755,-6.17,20250218,2430,6.38,20250102,4880,-47.03,20240314,2335,10.71,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250313,091201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,15,2,0.58,384420,148,1.07,2600,2610,2590,3360,1810,2585,2597.43,0.51,0,129,2698,2641,2583,2526,2468,2670,2555,210,775,500,1860,5,1,42089487,1094,7.18,0.76,12,0.00,362.00,3430.00,4980,20240306,-47.79,2335,20241209,11.35,2755,-5.63,20250218,2430,7.00,20250102,4880,-46.72,20240314,2335,11.35,20241209,0.68,N,357230,500,210 억,,216345,N,N,0,N,00,N
20250312,161152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2585,45,2,1.77,35676657,13857,36.79,2525,2640,2525,3300,1780,2540,2574.63,0.51,0,-284,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1088,7.14,0.75,12,0.03,362.00,3430.00,4980,20240306,-48.09,2335,20241209,10.71,2755,-6.17,20250218,2430,6.38,20250102,4885,-47.08,20240312,2335,10.71,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,151153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,35,2,1.38,31149462,12105,32.14,2525,2640,2525,3300,1780,2540,2573.27,0.51,0,174,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1084,7.11,0.75,12,0.03,362.00,3430.00,4980,20240306,-48.29,2335,20241209,10.28,2755,-6.53,20250218,2430,5.97,20250102,4885,-47.29,20240312,2335,10.28,20241209,0.68,N,357230,500,210 억,,216611,N,N,0,N,00,N
20250312,141150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,40,2,1.57,26129282,10141,26.92,2525,2640,2525,3300,1780,2540,2576.60,0.51,0,192,2663,2601,2568,2506,2473,2585,2490,210,760,500,1820,5,1,42089487,1086,7.13,0.75,12,0.02,362.00,3430.00,4980,20240306,-48.19,2335,20241209,10.49,2755,-6.35,20250218,2430,6.17,20250102,4885,-47.19,20240312,2335,10.49,20241209,0.68,N,357230,500,210 억,,216611,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 20250313 161158 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -15 5 -0.58 23550250 9214 66.49 2600 2610 2540 3360 1810 2585 2555.90 0.51 0 -46 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1082 7.10 0.75 12 0.02 362.00 3430.00 4980 20240306 -48.39 2335 20241209 10.06 2755 -6.72 20250218 2430 5.76 20250102 4880 -47.34 20240314 2335 10.06 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
3 20250313 151159 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -35 5 -1.35 21877530 8563 61.80 2600 2610 2540 3360 1810 2585 2554.89 0.51 0 189 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1073 7.04 0.74 12 0.02 362.00 3430.00 4980 20240306 -48.80 2335 20241209 9.21 2755 -7.44 20250218 2430 4.94 20250102 4880 -47.75 20240314 2335 9.21 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
4 20250313 141159 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -35 5 -1.35 14738760 5754 41.52 2600 2610 2550 3360 1810 2585 2561.48 0.51 0 163 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1073 7.04 0.74 12 0.01 362.00 3430.00 4980 20240306 -48.80 2335 20241209 9.21 2755 -7.44 20250218 2430 4.94 20250102 4880 -47.75 20240314 2335 9.21 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
5 20250313 131159 57 100.00 KOSDAQ 음식료·담배 N N N N N 2560 -25 5 -0.97 6058895 2352 16.97 2600 2610 2560 3360 1810 2585 2576.06 0.51 0 -51 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1077 7.07 0.75 12 0.01 362.00 3430.00 4980 20240306 -48.59 2335 20241209 9.64 2755 -7.08 20250218 2430 5.35 20250102 4880 -47.54 20240314 2335 9.64 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
6 20250313 121158 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 -10 5 -0.39 3071660 1188 8.57 2600 2610 2560 3360 1810 2585 2585.57 0.51 0 -24 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1084 7.11 0.75 12 0.00 362.00 3430.00 4980 20240306 -48.29 2335 20241209 10.28 2755 -6.53 20250218 2430 5.97 20250102 4880 -47.23 20240314 2335 10.28 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
7 20250313 111201 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 0 3 0.00 2341640 905 6.53 2600 2610 2560 3360 1810 2585 2587.45 0.51 0 -17 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1088 7.14 0.75 12 0.00 362.00 3430.00 4980 20240306 -48.09 2335 20241209 10.71 2755 -6.17 20250218 2430 6.38 20250102 4880 -47.03 20240314 2335 10.71 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
8 20250313 101158 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 0 3 0.00 2274435 879 6.34 2600 2610 2560 3360 1810 2585 2587.53 0.51 0 -17 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1088 7.14 0.75 12 0.00 362.00 3430.00 4980 20240306 -48.09 2335 20241209 10.71 2755 -6.17 20250218 2430 6.38 20250102 4880 -47.03 20240314 2335 10.71 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
9 20250313 091201 57 100.00 KOSDAQ 음식료·담배 N N N N N 2600 15 2 0.58 384420 148 1.07 2600 2610 2590 3360 1810 2585 2597.43 0.51 0 129 2698 2641 2583 2526 2468 2670 2555 210 775 500 1860 5 1 42089487 1094 7.18 0.76 12 0.00 362.00 3430.00 4980 20240306 -47.79 2335 20241209 11.35 2755 -5.63 20250218 2430 7.00 20250102 4880 -46.72 20240314 2335 11.35 20241209 0.68 N 357230 500 210 억 216345 N N 0 N 00 N
10 20250312 161152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2585 45 2 1.77 35676657 13857 36.79 2525 2640 2525 3300 1780 2540 2574.63 0.51 0 -284 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1088 7.14 0.75 12 0.03 362.00 3430.00 4980 20240306 -48.09 2335 20241209 10.71 2755 -6.17 20250218 2430 6.38 20250102 4885 -47.08 20240312 2335 10.71 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
11 20250312 151153 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 35 2 1.38 31149462 12105 32.14 2525 2640 2525 3300 1780 2540 2573.27 0.51 0 174 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1084 7.11 0.75 12 0.03 362.00 3430.00 4980 20240306 -48.29 2335 20241209 10.28 2755 -6.53 20250218 2430 5.97 20250102 4885 -47.29 20240312 2335 10.28 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N
12 20250312 141150 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 40 2 1.57 26129282 10141 26.92 2525 2640 2525 3300 1780 2540 2576.60 0.51 0 192 2663 2601 2568 2506 2473 2585 2490 210 760 500 1820 5 1 42089487 1086 7.13 0.75 12 0.02 362.00 3430.00 4980 20240306 -48.19 2335 20241209 10.49 2755 -6.35 20250218 2430 6.17 20250102 4885 -47.19 20240312 2335 10.49 20241209 0.68 N 357230 500 210 억 216611 N N 0 N 00 N