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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,30,2,1.19,52165570,20751,67.56,2525,2555,2500,3280,1770,2525,2513.88,0.54,0,421,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1075,7.06,0.74,12,0.05,362.00,3430.00,4885,20240312,-47.70,2335,20241209,9.42,2755,-7.26,20250218,2430,5.14,20250102,4875,-47.59,20240322,2335,9.42,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,151222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-10,5,-0.40,42665865,16994,55.33,2525,2540,2500,3280,1770,2525,2510.64,0.54,0,1006,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1059,6.95,0.73,12,0.04,362.00,3430.00,4885,20240312,-48.52,2335,20241209,7.71,2755,-8.71,20250218,2430,3.50,20250102,4875,-48.41,20240322,2335,7.71,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,141223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-10,5,-0.40,30854135,12283,39.99,2525,2540,2500,3280,1770,2525,2511.94,0.54,0,626,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1059,6.95,0.73,12,0.03,362.00,3430.00,4885,20240312,-48.52,2335,20241209,7.71,2755,-8.71,20250218,2430,3.50,20250102,4875,-48.41,20240322,2335,7.71,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,131224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-5,5,-0.20,30312105,12068,39.29,2525,2540,2500,3280,1770,2525,2511.78,0.54,0,626,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1061,6.96,0.73,12,0.03,362.00,3430.00,4885,20240312,-48.41,2335,20241209,7.92,2755,-8.53,20250218,2430,3.70,20250102,4875,-48.31,20240322,2335,7.92,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,121225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,0,3,0.00,29510745,11750,38.25,2525,2540,2500,3280,1770,2525,2511.55,0.54,0,626,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1063,6.98,0.74,12,0.03,362.00,3430.00,4885,20240312,-48.31,2335,20241209,8.14,2755,-8.35,20250218,2430,3.91,20250102,4875,-48.21,20240322,2335,8.14,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,111224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-15,5,-0.59,28578030,11380,37.05,2525,2540,2500,3280,1770,2525,2511.25,0.54,0,619,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1056,6.93,0.73,12,0.03,362.00,3430.00,4885,20240312,-48.62,2335,20241209,7.49,2755,-8.89,20250218,2430,3.29,20250102,4875,-48.51,20240322,2335,7.49,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,101225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,0,3,0.00,3952905,1568,5.10,2525,2540,2515,3280,1770,2525,2520.99,0.54,0,-375,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1063,6.98,0.74,12,0.00,362.00,3430.00,4885,20240312,-48.31,2335,20241209,8.14,2755,-8.35,20250218,2430,3.91,20250102,4875,-48.21,20240322,2335,8.14,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250321,091232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,10,2,0.40,866095,343,1.12,2525,2540,2515,3280,1770,2525,2525.06,0.54,0,-40,2635,2580,2550,2495,2465,2565,2480,210,755,500,1810,5,1,42089487,1067,7.00,0.74,12,0.00,362.00,3430.00,4885,20240312,-48.11,2335,20241209,8.57,2755,-7.99,20250218,2430,4.32,20250102,4875,-48.00,20240322,2335,8.57,20241209,0.64,N,357230,500,210 억,,228802,N,N,0,N,00,N
20250320,161836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-75,5,-2.88,78512305,30715,163.70,2605,2605,2520,3380,1820,2600,2556.16,0.55,0,-1871,2650,2625,2575,2550,2500,2637,2562,210,780,500,1870,5,1,42089487,1063,6.98,0.74,12,0.07,362.00,3430.00,4885,20240312,-48.31,2335,20241209,8.14,2755,-8.35,20250218,2430,3.91,20250102,4875,-48.21,20240322,2335,8.14,20241209,0.66,N,357230,500,210 억,,230677,N,N,0,N,00,N
20250320,151220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,-70,5,-2.69,59723030,23414,124.79,2605,2605,2520,3380,1820,2600,2550.74,0.55,0,557,2650,2625,2575,2550,2500,2637,2562,210,780,500,1870,5,1,42089487,1065,6.99,0.74,12,0.06,362.00,3430.00,4885,20240312,-48.21,2335,20241209,8.35,2755,-8.17,20250218,2430,4.12,20250102,4875,-48.10,20240322,2335,8.35,20241209,0.66,N,357230,500,210 억,,230677,N,N,0,N,00,N
20250320,141224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-75,5,-2.88,44582565,17437,92.93,2605,2605,2520,3380,1820,2600,2556.78,0.55,0,2304,2650,2625,2575,2550,2500,2637,2562,210,780,500,1870,5,1,42089487,1063,6.98,0.74,12,0.04,362.00,3430.00,4885,20240312,-48.31,2335,20241209,8.14,2755,-8.35,20250218,2430,3.91,20250102,4875,-48.21,20240322,2335,8.14,20241209,0.66,N,357230,500,210 억,,230677,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 20250321 161237 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 30 2 1.19 52165570 20751 67.56 2525 2555 2500 3280 1770 2525 2513.88 0.54 0 421 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1075 7.06 0.74 12 0.05 362.00 3430.00 4885 20240312 -47.70 2335 20241209 9.42 2755 -7.26 20250218 2430 5.14 20250102 4875 -47.59 20240322 2335 9.42 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
3 20250321 151222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 -10 5 -0.40 42665865 16994 55.33 2525 2540 2500 3280 1770 2525 2510.64 0.54 0 1006 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1059 6.95 0.73 12 0.04 362.00 3430.00 4885 20240312 -48.52 2335 20241209 7.71 2755 -8.71 20250218 2430 3.50 20250102 4875 -48.41 20240322 2335 7.71 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
4 20250321 141223 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 -10 5 -0.40 30854135 12283 39.99 2525 2540 2500 3280 1770 2525 2511.94 0.54 0 626 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1059 6.95 0.73 12 0.03 362.00 3430.00 4885 20240312 -48.52 2335 20241209 7.71 2755 -8.71 20250218 2430 3.50 20250102 4875 -48.41 20240322 2335 7.71 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
5 20250321 131224 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -5 5 -0.20 30312105 12068 39.29 2525 2540 2500 3280 1770 2525 2511.78 0.54 0 626 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1061 6.96 0.73 12 0.03 362.00 3430.00 4885 20240312 -48.41 2335 20241209 7.92 2755 -8.53 20250218 2430 3.70 20250102 4875 -48.31 20240322 2335 7.92 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
6 20250321 121225 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 0 3 0.00 29510745 11750 38.25 2525 2540 2500 3280 1770 2525 2511.55 0.54 0 626 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1063 6.98 0.74 12 0.03 362.00 3430.00 4885 20240312 -48.31 2335 20241209 8.14 2755 -8.35 20250218 2430 3.91 20250102 4875 -48.21 20240322 2335 8.14 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
7 20250321 111224 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -15 5 -0.59 28578030 11380 37.05 2525 2540 2500 3280 1770 2525 2511.25 0.54 0 619 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1056 6.93 0.73 12 0.03 362.00 3430.00 4885 20240312 -48.62 2335 20241209 7.49 2755 -8.89 20250218 2430 3.29 20250102 4875 -48.51 20240322 2335 7.49 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
8 20250321 101225 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 0 3 0.00 3952905 1568 5.10 2525 2540 2515 3280 1770 2525 2520.99 0.54 0 -375 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1063 6.98 0.74 12 0.00 362.00 3430.00 4885 20240312 -48.31 2335 20241209 8.14 2755 -8.35 20250218 2430 3.91 20250102 4875 -48.21 20240322 2335 8.14 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
9 20250321 091232 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 10 2 0.40 866095 343 1.12 2525 2540 2515 3280 1770 2525 2525.06 0.54 0 -40 2635 2580 2550 2495 2465 2565 2480 210 755 500 1810 5 1 42089487 1067 7.00 0.74 12 0.00 362.00 3430.00 4885 20240312 -48.11 2335 20241209 8.57 2755 -7.99 20250218 2430 4.32 20250102 4875 -48.00 20240322 2335 8.57 20241209 0.64 N 357230 500 210 억 228802 N N 0 N 00 N
10 20250320 161836 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 -75 5 -2.88 78512305 30715 163.70 2605 2605 2520 3380 1820 2600 2556.16 0.55 0 -1871 2650 2625 2575 2550 2500 2637 2562 210 780 500 1870 5 1 42089487 1063 6.98 0.74 12 0.07 362.00 3430.00 4885 20240312 -48.31 2335 20241209 8.14 2755 -8.35 20250218 2430 3.91 20250102 4875 -48.21 20240322 2335 8.14 20241209 0.66 N 357230 500 210 억 230677 N N 0 N 00 N
11 20250320 151220 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 -70 5 -2.69 59723030 23414 124.79 2605 2605 2520 3380 1820 2600 2550.74 0.55 0 557 2650 2625 2575 2550 2500 2637 2562 210 780 500 1870 5 1 42089487 1065 6.99 0.74 12 0.06 362.00 3430.00 4885 20240312 -48.21 2335 20241209 8.35 2755 -8.17 20250218 2430 4.12 20250102 4875 -48.10 20240322 2335 8.35 20241209 0.66 N 357230 500 210 억 230677 N N 0 N 00 N
12 20250320 141224 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 -75 5 -2.88 44582565 17437 92.93 2605 2605 2520 3380 1820 2600 2556.78 0.55 0 2304 2650 2625 2575 2550 2500 2637 2562 210 780 500 1870 5 1 42089487 1063 6.98 0.74 12 0.04 362.00 3430.00 4885 20240312 -48.31 2335 20241209 8.14 2755 -8.35 20250218 2430 3.91 20250102 4875 -48.21 20240322 2335 8.14 20241209 0.66 N 357230 500 210 억 230677 N N 0 N 00 N