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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161222,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6900,-430,5,-5.87,2682819525,388706,88.18,7110,7290,6630,9520,5140,7330,6901.85,0.09,0,-296,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,484,106.15,1.46,12,5.54,65.00,4730.00,13850,20250228,-50.18,6630,20250307,4.07,13850,-50.18,20250228,6630,4.07,20250307,13850,-50.18,20250228,6630,4.07,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250307,151226,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6740,-590,5,-8.05,2557477980,370402,84.03,7110,7290,6630,9520,5140,7330,6904.52,0.09,0,890,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,473,103.69,1.42,12,5.28,65.00,4730.00,13850,20250228,-51.34,6630,20250307,1.66,13850,-51.34,20250228,6630,1.66,20250307,13850,-51.34,20250228,6630,1.66,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250307,141223,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6730,-600,5,-8.19,2294738970,331558,75.21,7110,7290,6630,9520,5140,7330,6920.99,0.09,0,630,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,472,103.54,1.42,12,4.72,65.00,4730.00,13850,20250228,-51.41,6630,20250307,1.51,13850,-51.41,20250228,6630,1.51,20250307,13850,-51.41,20250228,6630,1.51,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250307,131226,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6800,-530,5,-7.23,1990344835,286810,65.06,7110,7290,6630,9520,5140,7330,6939.50,0.09,0,-162,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,477,104.62,1.44,12,4.09,65.00,4730.00,13850,20250228,-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,,6261,N,N,0,N,00,N
20250307,121225,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6740,-590,5,-8.05,1798593295,258245,58.58,7110,7290,6630,9520,5140,7330,6964.58,0.09,0,527,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,473,103.69,1.42,12,3.68,65.00,4730.00,13850,20250228,-51.34,6630,20250307,1.66,13850,-51.34,20250228,6630,1.66,20250307,13850,-51.34,20250228,6630,1.66,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250307,111223,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,6910,-420,5,-5.73,1219598635,172785,39.20,7110,7290,6850,9520,5140,7330,7058.37,0.09,0,2811,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,485,106.31,1.46,12,2.46,65.00,4730.00,13850,20250228,-50.11,6850,20250307,0.88,13850,-50.11,20250228,6850,0.88,20250307,13850,-50.11,20250228,6850,0.88,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250307,101219,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7050,-280,5,-3.82,694870080,97340,22.08,7110,7290,7020,9520,5140,7330,7138.45,0.09,0,4641,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,495,108.46,1.49,12,1.39,65.00,4730.00,13850,20250228,-49.10,7020,20250307,0.43,13850,-49.10,20250228,7020,0.43,20250307,13850,-49.10,20250228,7020,0.43,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250307,091227,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7210,-120,5,-1.64,237523790,33178,7.53,7110,7250,7060,9520,5140,7330,7158.72,0.09,0,4357,8590,7960,7630,7000,6670,7795,6835,35,2190,500,5130,10,1,7019754,506,110.92,1.52,12,0.47,65.00,4730.00,13850,20250228,-47.94,7060,20250307,2.12,13850,-47.94,20250228,7060,2.12,20250307,13850,-47.94,20250228,7060,2.12,20250307,0.00,N,435570,500,35 억,,6261,N,N,0,N,00,N
20250306,161214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7330,-700,5,-8.72,3203998435,417667,46.06,8030,8260,7300,10430,5630,8030,7675.71,0.14,0,-4113,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,515,112.77,1.55,12,5.95,65.00,4730.00,13850,20250228,-47.08,7300,20250306,0.41,13850,-47.08,20250228,7300,0.41,20250306,13850,-47.08,20250228,7300,0.41,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,151215,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7360,-670,5,-8.34,2992398765,388778,42.88,8030,8260,7300,10430,5630,8030,7696.49,0.14,0,-3716,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,517,113.23,1.56,12,5.54,65.00,4730.00,13850,20250228,-46.86,7300,20250306,0.82,13850,-46.86,20250228,7300,0.82,20250306,13850,-46.86,20250228,7300,0.82,20250306,0.00,N,435570,500,35 억,,10035,N,N,0,N,00,N
20250306,141214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,7470,-560,5,-6.97,2571876520,331872,36.60,8030,8260,7430,10430,5630,8030,7749.17,0.14,0,-3074,9550,8790,8320,7560,7090,8555,7325,35,2400,500,5620,10,1,7019754,524,114.92,1.58,12,4.73,65.00,4730.00,13850,20250228,-46.06,7430,20250306,0.54,13850,-46.06,20250228,7430,0.54,20250306,13850,-46.06,20250228,7430,0.54,20250306,0.00,N,435570,500,35 억,,10035,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 20250307 161222 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 6900 -430 5 -5.87 2682819525 388706 88.18 7110 7290 6630 9520 5140 7330 6901.85 0.09 0 -296 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 484 106.15 1.46 12 5.54 65.00 4730.00 13850 20250228 -50.18 6630 20250307 4.07 13850 -50.18 20250228 6630 4.07 20250307 13850 -50.18 20250228 6630 4.07 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
3 20250307 151226 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 6740 -590 5 -8.05 2557477980 370402 84.03 7110 7290 6630 9520 5140 7330 6904.52 0.09 0 890 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 473 103.69 1.42 12 5.28 65.00 4730.00 13850 20250228 -51.34 6630 20250307 1.66 13850 -51.34 20250228 6630 1.66 20250307 13850 -51.34 20250228 6630 1.66 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
4 20250307 141223 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 6730 -600 5 -8.19 2294738970 331558 75.21 7110 7290 6630 9520 5140 7330 6920.99 0.09 0 630 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 472 103.54 1.42 12 4.72 65.00 4730.00 13850 20250228 -51.41 6630 20250307 1.51 13850 -51.41 20250228 6630 1.51 20250307 13850 -51.41 20250228 6630 1.51 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
5 20250307 131226 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 6800 -530 5 -7.23 1990344835 286810 65.06 7110 7290 6630 9520 5140 7330 6939.50 0.09 0 -162 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 477 104.62 1.44 12 4.09 65.00 4730.00 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 6261 N N 0 N 00 N
6 20250307 121225 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 6740 -590 5 -8.05 1798593295 258245 58.58 7110 7290 6630 9520 5140 7330 6964.58 0.09 0 527 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 473 103.69 1.42 12 3.68 65.00 4730.00 13850 20250228 -51.34 6630 20250307 1.66 13850 -51.34 20250228 6630 1.66 20250307 13850 -51.34 20250228 6630 1.66 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
7 20250307 111223 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 6910 -420 5 -5.73 1219598635 172785 39.20 7110 7290 6850 9520 5140 7330 7058.37 0.09 0 2811 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 485 106.31 1.46 12 2.46 65.00 4730.00 13850 20250228 -50.11 6850 20250307 0.88 13850 -50.11 20250228 6850 0.88 20250307 13850 -50.11 20250228 6850 0.88 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
8 20250307 101219 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7050 -280 5 -3.82 694870080 97340 22.08 7110 7290 7020 9520 5140 7330 7138.45 0.09 0 4641 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 495 108.46 1.49 12 1.39 65.00 4730.00 13850 20250228 -49.10 7020 20250307 0.43 13850 -49.10 20250228 7020 0.43 20250307 13850 -49.10 20250228 7020 0.43 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
9 20250307 091227 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7210 -120 5 -1.64 237523790 33178 7.53 7110 7250 7060 9520 5140 7330 7158.72 0.09 0 4357 8590 7960 7630 7000 6670 7795 6835 35 2190 500 5130 10 1 7019754 506 110.92 1.52 12 0.47 65.00 4730.00 13850 20250228 -47.94 7060 20250307 2.12 13850 -47.94 20250228 7060 2.12 20250307 13850 -47.94 20250228 7060 2.12 20250307 0.00 N 435570 500 35 억 6261 N N 0 N 00 N
10 20250306 161214 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7330 -700 5 -8.72 3203998435 417667 46.06 8030 8260 7300 10430 5630 8030 7675.71 0.14 0 -4113 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 515 112.77 1.55 12 5.95 65.00 4730.00 13850 20250228 -47.08 7300 20250306 0.41 13850 -47.08 20250228 7300 0.41 20250306 13850 -47.08 20250228 7300 0.41 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
11 20250306 151215 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7360 -670 5 -8.34 2992398765 388778 42.88 8030 8260 7300 10430 5630 8030 7696.49 0.14 0 -3716 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 517 113.23 1.56 12 5.54 65.00 4730.00 13850 20250228 -46.86 7300 20250306 0.82 13850 -46.86 20250228 7300 0.82 20250306 13850 -46.86 20250228 7300 0.82 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N
12 20250306 141214 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 7470 -560 5 -6.97 2571876520 331872 36.60 8030 8260 7430 10430 5630 8030 7749.17 0.14 0 -3074 9550 8790 8320 7560 7090 8555 7325 35 2400 500 5620 10 1 7019754 524 114.92 1.58 12 4.73 65.00 4730.00 13850 20250228 -46.06 7430 20250306 0.54 13850 -46.06 20250228 7430 0.54 20250306 13850 -46.06 20250228 7430 0.54 20250306 0.00 N 435570 500 35 억 10035 N N 0 N 00 N