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
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
20250313,161207,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,15,2,0.61,76201019,30817,58.16,2475,2510,2465,3210,1730,2470,2472.69,1.63,0,-66,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,232,-63.72,0.68,12,0.33,-39.00,3675.00,5320,20240531,-53.29,2465,20250313,0.81,3080,-19.32,20250310,2465,0.81,20250313,5320,-53.29,20240531,2465,0.81,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,151207,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2465,-5,5,-0.20,71888079,29069,54.86,2475,2510,2465,3210,1730,2470,2473.02,1.63,0,263,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,230,-63.21,0.67,12,0.31,-39.00,3675.00,5320,20240531,-53.67,2465,20250313,0.00,3080,-19.97,20250310,2465,0.00,20250313,5320,-53.67,20240531,2465,0.00,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,141208,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,5,2,0.20,58164474,23504,44.36,2475,2510,2465,3210,1730,2470,2474.66,1.63,0,56,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,231,-63.46,0.67,12,0.25,-39.00,3675.00,5320,20240531,-53.48,2465,20250313,0.41,3080,-19.64,20250310,2465,0.41,20250313,5320,-53.48,20240531,2465,0.41,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,131207,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,5,2,0.20,41371844,16711,31.54,2475,2510,2465,3210,1730,2470,2475.73,1.63,0,89,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,231,-63.46,0.67,12,0.18,-39.00,3675.00,5320,20240531,-53.48,2465,20250313,0.41,3080,-19.64,20250310,2465,0.41,20250313,5320,-53.48,20240531,2465,0.41,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,121207,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,15,2,0.61,39569904,15983,30.16,2475,2510,2465,3210,1730,2470,2475.75,1.63,0,90,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,232,-63.72,0.68,12,0.17,-39.00,3675.00,5320,20240531,-53.29,2465,20250313,0.81,3080,-19.32,20250310,2465,0.81,20250313,5320,-53.29,20240531,2465,0.81,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,111209,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2465,-5,5,-0.20,27814249,11231,21.20,2475,2510,2465,3210,1730,2470,2476.56,1.63,0,18,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,230,-63.21,0.67,12,0.12,-39.00,3675.00,5320,20240531,-53.67,2465,20250313,0.00,3080,-19.97,20250310,2465,0.00,20250313,5320,-53.67,20240531,2465,0.00,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,101206,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2490,20,2,0.81,21231400,8578,16.19,2475,2500,2465,3210,1730,2470,2475.10,1.63,0,-115,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,233,-63.85,0.68,12,0.09,-39.00,3675.00,5320,20240531,-53.20,2465,20250313,1.01,3080,-19.16,20250310,2465,1.01,20250313,5320,-53.20,20240531,2465,1.01,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250313,091210,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,15,2,0.61,9286650,3760,7.10,2475,2490,2465,3210,1730,2470,2469.85,1.63,0,-5,2546,2507,2486,2447,2426,2497,2437,47,740,500,1720,5,1,9346160,232,-63.72,0.68,12,0.04,-39.00,3675.00,5320,20240531,-53.29,2465,20250313,0.81,3080,-19.32,20250310,2465,0.81,20250313,5320,-53.29,20240531,2465,0.81,20250313,0.62,N,368970,500,46 억,,152599,N,N,0,N,00,N
20250312,161201,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2470,-15,5,-0.60,123991690,49969,37.27,2490,2525,2465,3230,1740,2485,2481.49,1.63,0,483,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,231,-63.33,0.67,12,0.53,-39.00,3675.00,5320,20240531,-53.57,2465,20250312,0.20,3080,-19.81,20250310,2465,0.20,20250312,5320,-53.57,20240531,2465,0.20,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,151201,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,109962970,44297,33.04,2490,2525,2465,3230,1740,2485,2482.40,1.63,0,1035,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,231,-63.46,0.67,12,0.47,-39.00,3675.00,5320,20240531,-53.48,2465,20250312,0.41,3080,-19.64,20250310,2465,0.41,20250312,5320,-53.48,20240531,2465,0.41,20250312,0.92,N,368970,500,46 억,,152136,N,N,0,N,00,N
20250312,141159,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,90967215,36627,27.32,2490,2525,2465,3230,1740,2485,2483.61,1.63,0,467,2598,2541,2513,2456,2428,2527,2442,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.39,-39.00,3675.00,5320,20240531,-53.29,2465,20250312,0.81,3080,-19.32,20250310,2465,0.81,20250312,5320,-53.29,20240531,2465,0.81,20250312,0.92,N,368970,500,46 억,,152136,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 161207 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 15 2 0.61 76201019 30817 58.16 2475 2510 2465 3210 1730 2470 2472.69 1.63 0 -66 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 232 -63.72 0.68 12 0.33 -39.00 3675.00 5320 20240531 -53.29 2465 20250313 0.81 3080 -19.32 20250310 2465 0.81 20250313 5320 -53.29 20240531 2465 0.81 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
3 20250313 151207 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2465 -5 5 -0.20 71888079 29069 54.86 2475 2510 2465 3210 1730 2470 2473.02 1.63 0 263 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 230 -63.21 0.67 12 0.31 -39.00 3675.00 5320 20240531 -53.67 2465 20250313 0.00 3080 -19.97 20250310 2465 0.00 20250313 5320 -53.67 20240531 2465 0.00 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
4 20250313 141208 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2475 5 2 0.20 58164474 23504 44.36 2475 2510 2465 3210 1730 2470 2474.66 1.63 0 56 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 231 -63.46 0.67 12 0.25 -39.00 3675.00 5320 20240531 -53.48 2465 20250313 0.41 3080 -19.64 20250310 2465 0.41 20250313 5320 -53.48 20240531 2465 0.41 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
5 20250313 131207 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2475 5 2 0.20 41371844 16711 31.54 2475 2510 2465 3210 1730 2470 2475.73 1.63 0 89 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 231 -63.46 0.67 12 0.18 -39.00 3675.00 5320 20240531 -53.48 2465 20250313 0.41 3080 -19.64 20250310 2465 0.41 20250313 5320 -53.48 20240531 2465 0.41 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
6 20250313 121207 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 15 2 0.61 39569904 15983 30.16 2475 2510 2465 3210 1730 2470 2475.75 1.63 0 90 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 232 -63.72 0.68 12 0.17 -39.00 3675.00 5320 20240531 -53.29 2465 20250313 0.81 3080 -19.32 20250310 2465 0.81 20250313 5320 -53.29 20240531 2465 0.81 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
7 20250313 111209 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2465 -5 5 -0.20 27814249 11231 21.20 2475 2510 2465 3210 1730 2470 2476.56 1.63 0 18 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 230 -63.21 0.67 12 0.12 -39.00 3675.00 5320 20240531 -53.67 2465 20250313 0.00 3080 -19.97 20250310 2465 0.00 20250313 5320 -53.67 20240531 2465 0.00 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
8 20250313 101206 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2490 20 2 0.81 21231400 8578 16.19 2475 2500 2465 3210 1730 2470 2475.10 1.63 0 -115 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 233 -63.85 0.68 12 0.09 -39.00 3675.00 5320 20240531 -53.20 2465 20250313 1.01 3080 -19.16 20250310 2465 1.01 20250313 5320 -53.20 20240531 2465 1.01 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
9 20250313 091210 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 15 2 0.61 9286650 3760 7.10 2475 2490 2465 3210 1730 2470 2469.85 1.63 0 -5 2546 2507 2486 2447 2426 2497 2437 47 740 500 1720 5 1 9346160 232 -63.72 0.68 12 0.04 -39.00 3675.00 5320 20240531 -53.29 2465 20250313 0.81 3080 -19.32 20250310 2465 0.81 20250313 5320 -53.29 20240531 2465 0.81 20250313 0.62 N 368970 500 46 억 152599 N N 0 N 00 N
10 20250312 161201 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2470 -15 5 -0.60 123991690 49969 37.27 2490 2525 2465 3230 1740 2485 2481.49 1.63 0 483 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 231 -63.33 0.67 12 0.53 -39.00 3675.00 5320 20240531 -53.57 2465 20250312 0.20 3080 -19.81 20250310 2465 0.20 20250312 5320 -53.57 20240531 2465 0.20 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
11 20250312 151201 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2475 -10 5 -0.40 109962970 44297 33.04 2490 2525 2465 3230 1740 2485 2482.40 1.63 0 1035 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 231 -63.46 0.67 12 0.47 -39.00 3675.00 5320 20240531 -53.48 2465 20250312 0.41 3080 -19.64 20250310 2465 0.41 20250312 5320 -53.48 20240531 2465 0.41 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N
12 20250312 141159 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 0 3 0.00 90967215 36627 27.32 2490 2525 2465 3230 1740 2485 2483.61 1.63 0 467 2598 2541 2513 2456 2428 2527 2442 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.39 -39.00 3675.00 5320 20240531 -53.29 2465 20250312 0.81 3080 -19.32 20250310 2465 0.81 20250312 5320 -53.29 20240531 2465 0.81 20250312 0.92 N 368970 500 46 억 152136 N N 0 N 00 N