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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250312,160324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,0,3,0.00,22758620,1325,219.73,17190,17200,17070,22300,12040,17190,17176.32,0.22,0,177,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1138,18.64,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,150326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,21744120,1266,209.95,17190,17200,17070,22300,12040,17190,17175.45,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,140324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,16081460,936,155.22,17190,17200,17070,22300,12040,17190,17181.05,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,130324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,13501600,786,130.35,17190,17200,17070,22300,12040,17190,17177.61,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,120325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,11575200,674,111.77,17190,17200,17070,22300,12040,17190,17173.89,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,110323,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,9391040,547,90.71,17190,17200,17070,22300,12040,17190,17168.26,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,100324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,3990240,233,38.64,17190,17200,17070,22300,12040,17190,17125.49,0.22,0,1,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,090325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,0,3,0.00,0,0,0.00,0,0,0,22300,12040,17190,0.00,0.22,0,0,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1138,18.64,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250311,160322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-10,5,-0.06,10339520,603,59.35,17190,17190,17060,22350,12040,17200,17146.80,0.22,0,382,17406,17302,17186,17082,16966,17245,17025,35,5150,500,12720,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14297,N,N,0,N,00,N
20250311,150323,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-10,5,-0.06,9823830,573,56.40,17190,17190,17060,22350,12040,17200,17144.55,0.22,0,373,17406,17302,17186,17082,16966,17245,17025,35,5150,500,12720,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14297,N,N,0,N,00,N
20250311,140323,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-10,5,-0.06,9204990,537,52.85,17190,17190,17060,22350,12040,17200,17141.51,0.22,0,337,17406,17302,17186,17082,16966,17245,17025,35,5150,500,12720,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14297,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 20250312 160324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 0 3 0.00 22758620 1325 219.73 17190 17200 17070 22300 12040 17190 17176.32 0.22 0 177 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1138 18.64 1.49 12 0.02 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16500 4.18 20250304 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
3 20250312 150326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 21744120 1266 209.95 17190 17200 17070 22300 12040 17190 17175.45 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.02 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
4 20250312 140324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 16081460 936 155.22 17190 17200 17070 22300 12040 17190 17181.05 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
5 20250312 130324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 13501600 786 130.35 17190 17200 17070 22300 12040 17190 17177.61 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
6 20250312 120325 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 11575200 674 111.77 17190 17200 17070 22300 12040 17190 17173.89 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
7 20250312 110323 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 9391040 547 90.71 17190 17200 17070 22300 12040 17190 17168.26 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
8 20250312 100324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 3990240 233 38.64 17190 17200 17070 22300 12040 17190 17125.49 0.22 0 1 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
9 20250312 090325 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 0 3 0.00 0 0 0.00 0 0 0 22300 12040 17190 0.00 0.22 0 0 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1138 18.64 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16500 4.18 20250304 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
10 20250311 160322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 -10 5 -0.06 10339520 603 59.35 17190 17190 17060 22350 12040 17200 17146.80 0.22 0 382 17406 17302 17186 17082 16966 17245 17025 35 5150 500 12720 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16500 4.18 20250304 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14297 N N 0 N 00 N
11 20250311 150323 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 -10 5 -0.06 9823830 573 56.40 17190 17190 17060 22350 12040 17200 17144.55 0.22 0 373 17406 17302 17186 17082 16966 17245 17025 35 5150 500 12720 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16500 4.18 20250304 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14297 N N 0 N 00 N
12 20250311 140323 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 -10 5 -0.06 9204990 537 52.85 17190 17190 17060 22350 12040 17200 17141.51 0.22 0 337 17406 17302 17186 17082 16966 17245 17025 35 5150 500 12720 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16500 4.18 20250304 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14297 N N 0 N 00 N