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
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
20250321,161326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6800,-260,5,-3.68,519121570,75960,54.39,7030,7140,6740,9170,4950,7060,6834.16,0.09,0,3986,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,477,50.37,1.22,12,1.08,135.00,5562.00,13850,20250228,-50.90,6630,20250307,2.56,13850,-50.90,20250228,6630,2.56,20250307,13850,-50.90,20250228,6630,2.56,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,151313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6800,-260,5,-3.68,488915890,71518,51.21,7030,7140,6740,9170,4950,7060,6836.26,0.09,0,3934,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,477,50.37,1.22,12,1.02,135.00,5562.00,13850,20250228,-50.90,6630,20250307,2.56,13850,-50.90,20250228,6630,2.56,20250307,13850,-50.90,20250228,6630,2.56,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,141313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6830,-230,5,-3.26,420405190,61463,44.01,7030,7140,6740,9170,4950,7060,6839.97,0.09,0,3847,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,479,50.59,1.23,12,0.88,135.00,5562.00,13850,20250228,-50.69,6630,20250307,3.02,13850,-50.69,20250228,6630,3.02,20250307,13850,-50.69,20250228,6630,3.02,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,131314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6860,-200,5,-2.83,395432380,57805,41.39,7030,7140,6740,9170,4950,7060,6840.80,0.09,0,3808,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,482,50.81,1.23,12,0.82,135.00,5562.00,13850,20250228,-50.47,6630,20250307,3.47,13850,-50.47,20250228,6630,3.47,20250307,13850,-50.47,20250228,6630,3.47,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,121314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6860,-200,5,-2.83,386046690,56439,40.41,7030,7140,6740,9170,4950,7060,6840.07,0.09,0,3955,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,482,50.81,1.23,12,0.80,135.00,5562.00,13850,20250228,-50.47,6630,20250307,3.47,13850,-50.47,20250228,6630,3.47,20250307,13850,-50.47,20250228,6630,3.47,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,111314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6820,-240,5,-3.40,369217790,53991,38.66,7030,7140,6740,9170,4950,7060,6838.51,0.09,0,4209,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,479,50.52,1.23,12,0.77,135.00,5562.00,13850,20250228,-50.76,6630,20250307,2.87,13850,-50.76,20250228,6630,2.87,20250307,13850,-50.76,20250228,6630,2.87,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,101315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6790,-270,5,-3.82,297806150,43459,31.12,7030,7140,6740,9170,4950,7060,6852.58,0.09,0,3244,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,477,50.30,1.22,12,0.62,135.00,5562.00,13850,20250228,-50.97,6630,20250307,2.41,13850,-50.97,20250228,6630,2.41,20250307,13850,-50.97,20250228,6630,2.41,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250321,091323,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6910,-150,5,-2.12,78078580,11223,8.04,7030,7140,6900,9170,4950,7060,6957.02,0.09,0,899,7906,7482,7266,6842,6626,7375,6735,35,2110,500,4940,10,1,7019754,485,51.19,1.24,12,0.16,135.00,5562.00,13850,20250228,-50.11,6630,20250307,4.22,13850,-50.11,20250228,6630,4.22,20250307,13850,-50.11,20250228,6630,4.22,20250307,0.00,N,435570,500,35 억,,6327,N,N,0,N,00,N
20250320,161938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7060,-540,5,-7.11,1002739680,138086,63.26,7600,7690,7050,9880,5320,7600,7262.02,0.12,0,-2447,8040,7820,7670,7450,7300,7745,7375,35,2280,500,5320,10,1,7019754,496,52.30,1.27,12,1.97,135.00,5562.00,13850,20250228,-49.03,6630,20250307,6.49,13850,-49.03,20250228,6630,6.49,20250307,13850,-49.03,20250228,6630,6.49,20250307,0.00,N,435570,500,35 억,,8769,N,N,0,N,00,N
20250320,151309,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7090,-510,5,-6.71,938087290,128929,59.06,7600,7690,7060,9880,5320,7600,7276.00,0.12,0,-2050,8040,7820,7670,7450,7300,7745,7375,35,2280,500,5320,10,1,7019754,498,52.52,1.27,12,1.84,135.00,5562.00,13850,20250228,-48.81,6630,20250307,6.94,13850,-48.81,20250228,6630,6.94,20250307,13850,-48.81,20250228,6630,6.94,20250307,0.00,N,435570,500,35 억,,8769,N,N,0,N,00,N
20250320,141314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7130,-470,5,-6.18,805139475,110176,50.47,7600,7690,7110,9880,5320,7600,7307.75,0.12,0,-1628,8040,7820,7670,7450,7300,7745,7375,35,2280,500,5320,10,1,7019754,501,52.81,1.28,12,1.57,135.00,5562.00,13850,20250228,-48.52,6630,20250307,7.54,13850,-48.52,20250228,6630,7.54,20250307,13850,-48.52,20250228,6630,7.54,20250307,0.00,N,435570,500,35 억,,8769,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 161326 57 100.00 KOSDAQ 음식료·담배 N N N N N 6800 -260 5 -3.68 519121570 75960 54.39 7030 7140 6740 9170 4950 7060 6834.16 0.09 0 3986 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 477 50.37 1.22 12 1.08 135.00 5562.00 13850 20250228 -50.90 6630 20250307 2.56 13850 -50.90 20250228 6630 2.56 20250307 13850 -50.90 20250228 6630 2.56 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
3 20250321 151313 57 100.00 KOSDAQ 음식료·담배 N N N N N 6800 -260 5 -3.68 488915890 71518 51.21 7030 7140 6740 9170 4950 7060 6836.26 0.09 0 3934 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 477 50.37 1.22 12 1.02 135.00 5562.00 13850 20250228 -50.90 6630 20250307 2.56 13850 -50.90 20250228 6630 2.56 20250307 13850 -50.90 20250228 6630 2.56 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
4 20250321 141313 57 100.00 KOSDAQ 음식료·담배 N N N N N 6830 -230 5 -3.26 420405190 61463 44.01 7030 7140 6740 9170 4950 7060 6839.97 0.09 0 3847 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 479 50.59 1.23 12 0.88 135.00 5562.00 13850 20250228 -50.69 6630 20250307 3.02 13850 -50.69 20250228 6630 3.02 20250307 13850 -50.69 20250228 6630 3.02 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
5 20250321 131314 57 100.00 KOSDAQ 음식료·담배 N N N N N 6860 -200 5 -2.83 395432380 57805 41.39 7030 7140 6740 9170 4950 7060 6840.80 0.09 0 3808 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 482 50.81 1.23 12 0.82 135.00 5562.00 13850 20250228 -50.47 6630 20250307 3.47 13850 -50.47 20250228 6630 3.47 20250307 13850 -50.47 20250228 6630 3.47 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
6 20250321 121314 57 100.00 KOSDAQ 음식료·담배 N N N N N 6860 -200 5 -2.83 386046690 56439 40.41 7030 7140 6740 9170 4950 7060 6840.07 0.09 0 3955 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 482 50.81 1.23 12 0.80 135.00 5562.00 13850 20250228 -50.47 6630 20250307 3.47 13850 -50.47 20250228 6630 3.47 20250307 13850 -50.47 20250228 6630 3.47 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
7 20250321 111314 57 100.00 KOSDAQ 음식료·담배 N N N N N 6820 -240 5 -3.40 369217790 53991 38.66 7030 7140 6740 9170 4950 7060 6838.51 0.09 0 4209 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 479 50.52 1.23 12 0.77 135.00 5562.00 13850 20250228 -50.76 6630 20250307 2.87 13850 -50.76 20250228 6630 2.87 20250307 13850 -50.76 20250228 6630 2.87 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
8 20250321 101315 57 100.00 KOSDAQ 음식료·담배 N N N N N 6790 -270 5 -3.82 297806150 43459 31.12 7030 7140 6740 9170 4950 7060 6852.58 0.09 0 3244 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 477 50.30 1.22 12 0.62 135.00 5562.00 13850 20250228 -50.97 6630 20250307 2.41 13850 -50.97 20250228 6630 2.41 20250307 13850 -50.97 20250228 6630 2.41 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
9 20250321 091323 57 100.00 KOSDAQ 음식료·담배 N N N N N 6910 -150 5 -2.12 78078580 11223 8.04 7030 7140 6900 9170 4950 7060 6957.02 0.09 0 899 7906 7482 7266 6842 6626 7375 6735 35 2110 500 4940 10 1 7019754 485 51.19 1.24 12 0.16 135.00 5562.00 13850 20250228 -50.11 6630 20250307 4.22 13850 -50.11 20250228 6630 4.22 20250307 13850 -50.11 20250228 6630 4.22 20250307 0.00 N 435570 500 35 억 6327 N N 0 N 00 N
10 20250320 161938 57 100.00 KOSDAQ 음식료·담배 N N N N N 7060 -540 5 -7.11 1002739680 138086 63.26 7600 7690 7050 9880 5320 7600 7262.02 0.12 0 -2447 8040 7820 7670 7450 7300 7745 7375 35 2280 500 5320 10 1 7019754 496 52.30 1.27 12 1.97 135.00 5562.00 13850 20250228 -49.03 6630 20250307 6.49 13850 -49.03 20250228 6630 6.49 20250307 13850 -49.03 20250228 6630 6.49 20250307 0.00 N 435570 500 35 억 8769 N N 0 N 00 N
11 20250320 151309 57 100.00 KOSDAQ 음식료·담배 N N N N N 7090 -510 5 -6.71 938087290 128929 59.06 7600 7690 7060 9880 5320 7600 7276.00 0.12 0 -2050 8040 7820 7670 7450 7300 7745 7375 35 2280 500 5320 10 1 7019754 498 52.52 1.27 12 1.84 135.00 5562.00 13850 20250228 -48.81 6630 20250307 6.94 13850 -48.81 20250228 6630 6.94 20250307 13850 -48.81 20250228 6630 6.94 20250307 0.00 N 435570 500 35 억 8769 N N 0 N 00 N
12 20250320 141314 57 100.00 KOSDAQ 음식료·담배 N N N N N 7130 -470 5 -6.18 805139475 110176 50.47 7600 7690 7110 9880 5320 7600 7307.75 0.12 0 -1628 8040 7820 7670 7450 7300 7745 7375 35 2280 500 5320 10 1 7019754 501 52.81 1.28 12 1.57 135.00 5562.00 13850 20250228 -48.52 6630 20250307 7.54 13850 -48.52 20250228 6630 7.54 20250307 13850 -48.52 20250228 6630 7.54 20250307 0.00 N 435570 500 35 억 8769 N N 0 N 00 N