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
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
20250321,161246,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,73018373,29679,130.22,2485,2505,2435,3230,1740,2485,2460.27,1.80,0,-5670,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.32,-39.00,3675.00,5320,20240531,-53.38,2435,20250321,1.85,3080,-19.48,20250310,2435,1.85,20250321,5320,-53.38,20240531,2435,1.85,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,151231,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,71792228,29184,128.05,2485,2505,2435,3230,1740,2485,2459.99,1.80,0,-5553,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.31,-39.00,3675.00,5320,20240531,-53.38,2435,20250321,1.85,3080,-19.48,20250310,2435,1.85,20250321,5320,-53.38,20240531,2435,1.85,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,141232,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2460,-25,5,-1.01,69938208,28434,124.76,2485,2505,2435,3230,1740,2485,2459.67,1.80,0,-5360,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,230,-63.08,0.67,12,0.30,-39.00,3675.00,5320,20240531,-53.76,2435,20250321,1.03,3080,-20.13,20250310,2435,1.03,20250321,5320,-53.76,20240531,2435,1.03,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,131233,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2470,-15,5,-0.60,44082828,17867,78.39,2485,2505,2450,3230,1740,2485,2467.28,1.80,0,-4952,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,231,-63.33,0.67,12,0.19,-39.00,3675.00,5320,20240531,-53.57,2450,20250321,0.82,3080,-19.81,20250310,2450,0.82,20250321,5320,-53.57,20240531,2450,0.82,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,121233,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,43367688,17578,77.13,2485,2505,2450,3230,1740,2485,2467.16,1.80,0,-4907,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.19,-39.00,3675.00,5320,20240531,-53.29,2450,20250321,1.43,3080,-19.32,20250310,2450,1.43,20250321,5320,-53.29,20240531,2450,1.43,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,111233,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,32453178,13146,57.68,2485,2505,2450,3230,1740,2485,2468.67,1.80,0,-4503,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.14,-39.00,3675.00,5320,20240531,-53.38,2450,20250321,1.22,3080,-19.48,20250310,2450,1.22,20250321,5320,-53.38,20240531,2450,1.22,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,101234,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2470,-15,5,-0.60,25075215,10159,44.57,2485,2505,2450,3230,1740,2485,2468.28,1.80,0,-4294,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,231,-63.33,0.67,12,0.11,-39.00,3675.00,5320,20240531,-53.57,2450,20250321,0.82,3080,-19.81,20250310,2450,0.82,20250321,5320,-53.57,20240531,2450,0.82,20250321,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250321,091241,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,4609510,1857,8.15,2485,2505,2470,3230,1740,2485,2482.23,1.80,0,-556,2555,2520,2485,2450,2415,2537,2467,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.02,-39.00,3675.00,5320,20240531,-53.29,2450,20250320,1.43,3080,-19.32,20250310,2450,1.43,20250320,5320,-53.29,20240531,2450,1.43,20250320,0.70,N,368970,500,46 억,,167994,N,N,0,N,00,N
20250320,161845,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2485,5,2,0.20,55056224,22290,435.01,2480,2520,2450,3220,1740,2480,2470.00,1.83,0,-3069,2520,2500,2485,2465,2450,2510,2475,47,740,500,1730,5,1,9346160,232,-63.72,0.68,12,0.24,-39.00,3675.00,5320,20240531,-53.29,2450,20250320,1.43,3080,-19.32,20250310,2450,1.43,20250320,5320,-53.29,20240531,2450,1.43,20250320,0.70,N,368970,500,46 억,,171063,N,N,0,N,00,N
20250320,151229,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,50795184,20574,401.52,2480,2520,2450,3220,1740,2480,2468.90,1.83,0,-2254,2520,2500,2485,2465,2450,2510,2475,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.22,-39.00,3675.00,5320,20240531,-53.20,2450,20250320,1.63,3080,-19.16,20250310,2450,1.63,20250320,5320,-53.20,20240531,2450,1.63,20250320,0.70,N,368970,500,46 억,,171063,N,N,0,N,00,N
20250320,141233,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2495,15,2,0.60,50405924,20417,398.46,2480,2520,2450,3220,1740,2480,2468.82,1.83,0,-2187,2520,2500,2485,2465,2450,2510,2475,47,740,500,1730,5,1,9346160,233,-63.97,0.68,12,0.22,-39.00,3675.00,5320,20240531,-53.10,2450,20250320,1.84,3080,-18.99,20250310,2450,1.84,20250320,5320,-53.10,20240531,2450,1.84,20250320,0.70,N,368970,500,46 억,,171063,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 161246 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2480 -5 5 -0.20 73018373 29679 130.22 2485 2505 2435 3230 1740 2485 2460.27 1.80 0 -5670 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 232 -63.59 0.67 12 0.32 -39.00 3675.00 5320 20240531 -53.38 2435 20250321 1.85 3080 -19.48 20250310 2435 1.85 20250321 5320 -53.38 20240531 2435 1.85 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
3 20250321 151231 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2480 -5 5 -0.20 71792228 29184 128.05 2485 2505 2435 3230 1740 2485 2459.99 1.80 0 -5553 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 232 -63.59 0.67 12 0.31 -39.00 3675.00 5320 20240531 -53.38 2435 20250321 1.85 3080 -19.48 20250310 2435 1.85 20250321 5320 -53.38 20240531 2435 1.85 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
4 20250321 141232 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2460 -25 5 -1.01 69938208 28434 124.76 2485 2505 2435 3230 1740 2485 2459.67 1.80 0 -5360 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 230 -63.08 0.67 12 0.30 -39.00 3675.00 5320 20240531 -53.76 2435 20250321 1.03 3080 -20.13 20250310 2435 1.03 20250321 5320 -53.76 20240531 2435 1.03 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
5 20250321 131233 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2470 -15 5 -0.60 44082828 17867 78.39 2485 2505 2450 3230 1740 2485 2467.28 1.80 0 -4952 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 231 -63.33 0.67 12 0.19 -39.00 3675.00 5320 20240531 -53.57 2450 20250321 0.82 3080 -19.81 20250310 2450 0.82 20250321 5320 -53.57 20240531 2450 0.82 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
6 20250321 121233 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 0 3 0.00 43367688 17578 77.13 2485 2505 2450 3230 1740 2485 2467.16 1.80 0 -4907 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.19 -39.00 3675.00 5320 20240531 -53.29 2450 20250321 1.43 3080 -19.32 20250310 2450 1.43 20250321 5320 -53.29 20240531 2450 1.43 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
7 20250321 111233 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2480 -5 5 -0.20 32453178 13146 57.68 2485 2505 2450 3230 1740 2485 2468.67 1.80 0 -4503 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 232 -63.59 0.67 12 0.14 -39.00 3675.00 5320 20240531 -53.38 2450 20250321 1.22 3080 -19.48 20250310 2450 1.22 20250321 5320 -53.38 20240531 2450 1.22 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
8 20250321 101234 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2470 -15 5 -0.60 25075215 10159 44.57 2485 2505 2450 3230 1740 2485 2468.28 1.80 0 -4294 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 231 -63.33 0.67 12 0.11 -39.00 3675.00 5320 20240531 -53.57 2450 20250321 0.82 3080 -19.81 20250310 2450 0.82 20250321 5320 -53.57 20240531 2450 0.82 20250321 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
9 20250321 091241 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 4609510 1857 8.15 2485 2505 2470 3230 1740 2485 2482.23 1.80 0 -556 2555 2520 2485 2450 2415 2537 2467 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.02 -39.00 3675.00 5320 20240531 -53.29 2450 20250320 1.43 3080 -19.32 20250310 2450 1.43 20250320 5320 -53.29 20240531 2450 1.43 20250320 0.70 N 368970 500 46 억 167994 N N 0 N 00 N
10 20250320 161845 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2485 5 2 0.20 55056224 22290 435.01 2480 2520 2450 3220 1740 2480 2470.00 1.83 0 -3069 2520 2500 2485 2465 2450 2510 2475 47 740 500 1730 5 1 9346160 232 -63.72 0.68 12 0.24 -39.00 3675.00 5320 20240531 -53.29 2450 20250320 1.43 3080 -19.32 20250310 2450 1.43 20250320 5320 -53.29 20240531 2450 1.43 20250320 0.70 N 368970 500 46 억 171063 N N 0 N 00 N
11 20250320 151229 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2490 10 2 0.40 50795184 20574 401.52 2480 2520 2450 3220 1740 2480 2468.90 1.83 0 -2254 2520 2500 2485 2465 2450 2510 2475 47 740 500 1730 5 1 9346160 233 -63.85 0.68 12 0.22 -39.00 3675.00 5320 20240531 -53.20 2450 20250320 1.63 3080 -19.16 20250310 2450 1.63 20250320 5320 -53.20 20240531 2450 1.63 20250320 0.70 N 368970 500 46 억 171063 N N 0 N 00 N
12 20250320 141233 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2495 15 2 0.60 50405924 20417 398.46 2480 2520 2450 3220 1740 2480 2468.82 1.83 0 -2187 2520 2500 2485 2465 2450 2510 2475 47 740 500 1730 5 1 9346160 233 -63.97 0.68 12 0.22 -39.00 3675.00 5320 20240531 -53.10 2450 20250320 1.84 3080 -18.99 20250310 2450 1.84 20250320 5320 -53.10 20240531 2450 1.84 20250320 0.70 N 368970 500 46 억 171063 N N 0 N 00 N