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
218150/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
20250312,160942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4275,110,2,2.64,7646144161,1795024,14.39,4255,4350,4130,5410,2920,4165,4259.63,2.30,0,-20822,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,873,194.32,1.93,12,8.79,22.00,2211.00,5900,20240510,-27.54,3370,20241209,26.85,4760,-10.19,20250311,3690,15.85,20250203,5900,-27.54,20240510,3370,26.85,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,150944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4300,135,2,3.24,6852301034,1610201,12.91,4255,4350,4130,5410,2920,4165,4255.57,2.30,0,1358,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,878,195.45,1.94,12,7.89,22.00,2211.00,5900,20240510,-27.12,3370,20241209,27.60,4760,-9.66,20250311,3690,16.53,20250203,5900,-27.12,20240510,3370,27.60,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,140941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4155,-10,5,-0.24,5651734191,1326778,10.64,4255,4350,4130,5410,2920,4165,4259.76,2.30,0,-19935,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,848,188.86,1.88,12,6.50,22.00,2211.00,5900,20240510,-29.58,3370,20241209,23.29,4760,-12.71,20250311,3690,12.60,20250203,5900,-29.58,20240510,3370,23.29,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,130942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4190,25,2,0.60,5246608961,1229456,9.86,4255,4350,4170,5410,2920,4165,4267.44,2.30,0,-12101,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,855,190.45,1.90,12,6.02,22.00,2211.00,5900,20240510,-28.98,3370,20241209,24.33,4760,-11.97,20250311,3690,13.55,20250203,5900,-28.98,20240510,3370,24.33,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,120945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4220,55,2,1.32,4955928013,1160213,9.30,4255,4350,4200,5410,2920,4165,4271.58,2.30,0,-13657,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,862,191.82,1.91,12,5.68,22.00,2211.00,5900,20240510,-28.47,3370,20241209,25.22,4760,-11.34,20250311,3690,14.36,20250203,5900,-28.47,20240510,3370,25.22,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,110937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4225,60,2,1.44,4681383493,1095040,8.78,4255,4350,4215,5410,2920,4165,4275.10,2.30,0,-10960,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,863,192.05,1.91,12,5.36,22.00,2211.00,5900,20240510,-28.39,3370,20241209,25.37,4760,-11.24,20250311,3690,14.50,20250203,5900,-28.39,20240510,3370,25.37,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,100939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4250,85,2,2.04,4198436538,981310,7.87,4255,4350,4220,5410,2920,4165,4278.42,2.30,0,-21434,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,868,193.18,1.92,12,4.81,22.00,2211.00,5900,20240510,-27.97,3370,20241209,26.11,4760,-10.71,20250311,3690,15.18,20250203,5900,-27.97,20240510,3370,26.11,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,090946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4295,130,2,3.12,2088610496,486836,3.90,4255,4350,4220,5410,2920,4165,4290.21,2.30,0,40487,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,877,195.23,1.94,12,2.38,22.00,2211.00,5900,20240510,-27.20,3370,20241209,27.45,4760,-9.77,20250311,3690,16.40,20250203,5900,-27.20,20240510,3370,27.45,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250311,160934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4165,75,2,1.83,56043514733,12335323,181.89,4450,4760,4155,5310,2865,4090,4543.66,2.01,0,27321,4703,4396,4223,3916,3743,4310,3830,20,1220,100,2690,5,1,20415802,850,189.32,1.88,12,60.42,22.00,2211.00,5900,20240510,-29.41,3370,20241209,23.59,4760,-12.50,20250311,3690,12.87,20250203,5900,-29.41,20240510,3370,23.59,20241209,4.10,N,218150,100,20 억,,410074,N,N,0,N,00,N
20250311,150937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4170,80,2,1.96,55414997312,12184365,179.66,4450,4760,4155,5310,2865,4090,4548.04,2.01,0,25805,4703,4396,4223,3916,3743,4310,3830,20,1220,100,2690,5,1,20415802,851,189.55,1.89,12,59.68,22.00,2211.00,5900,20240510,-29.32,3370,20241209,23.74,4760,-12.39,20250311,3690,13.01,20250203,5900,-29.32,20240510,3370,23.74,20241209,4.10,N,218150,100,20 억,,410074,N,N,0,N,00,N
20250311,140939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4210,120,2,2.93,54221502896,11900052,175.47,4450,4760,4190,5310,2865,4090,4556.41,2.01,0,42930,4703,4396,4223,3916,3743,4310,3830,20,1220,100,2690,5,1,20415802,860,191.36,1.90,12,58.29,22.00,2211.00,5900,20240510,-28.64,3370,20241209,24.93,4760,-11.55,20250311,3690,14.09,20250203,5900,-28.64,20240510,3370,24.93,20241209,4.10,N,218150,100,20 억,,410074,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 160942 57 100.00 KOSDAQ 음식료·담배 N N N N N 4275 110 2 2.64 7646144161 1795024 14.39 4255 4350 4130 5410 2920 4165 4259.63 2.30 0 -20822 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 873 194.32 1.93 12 8.79 22.00 2211.00 5900 20240510 -27.54 3370 20241209 26.85 4760 -10.19 20250311 3690 15.85 20250203 5900 -27.54 20240510 3370 26.85 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
3 20250312 150944 57 100.00 KOSDAQ 음식료·담배 N N N N N 4300 135 2 3.24 6852301034 1610201 12.91 4255 4350 4130 5410 2920 4165 4255.57 2.30 0 1358 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 878 195.45 1.94 12 7.89 22.00 2211.00 5900 20240510 -27.12 3370 20241209 27.60 4760 -9.66 20250311 3690 16.53 20250203 5900 -27.12 20240510 3370 27.60 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
4 20250312 140941 57 100.00 KOSDAQ 음식료·담배 N N N N N 4155 -10 5 -0.24 5651734191 1326778 10.64 4255 4350 4130 5410 2920 4165 4259.76 2.30 0 -19935 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 848 188.86 1.88 12 6.50 22.00 2211.00 5900 20240510 -29.58 3370 20241209 23.29 4760 -12.71 20250311 3690 12.60 20250203 5900 -29.58 20240510 3370 23.29 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
5 20250312 130942 57 100.00 KOSDAQ 음식료·담배 N N N N N 4190 25 2 0.60 5246608961 1229456 9.86 4255 4350 4170 5410 2920 4165 4267.44 2.30 0 -12101 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 855 190.45 1.90 12 6.02 22.00 2211.00 5900 20240510 -28.98 3370 20241209 24.33 4760 -11.97 20250311 3690 13.55 20250203 5900 -28.98 20240510 3370 24.33 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
6 20250312 120945 57 100.00 KOSDAQ 음식료·담배 N N N N N 4220 55 2 1.32 4955928013 1160213 9.30 4255 4350 4200 5410 2920 4165 4271.58 2.30 0 -13657 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 862 191.82 1.91 12 5.68 22.00 2211.00 5900 20240510 -28.47 3370 20241209 25.22 4760 -11.34 20250311 3690 14.36 20250203 5900 -28.47 20240510 3370 25.22 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
7 20250312 110937 57 100.00 KOSDAQ 음식료·담배 N N N N N 4225 60 2 1.44 4681383493 1095040 8.78 4255 4350 4215 5410 2920 4165 4275.10 2.30 0 -10960 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 863 192.05 1.91 12 5.36 22.00 2211.00 5900 20240510 -28.39 3370 20241209 25.37 4760 -11.24 20250311 3690 14.50 20250203 5900 -28.39 20240510 3370 25.37 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
8 20250312 100939 57 100.00 KOSDAQ 음식료·담배 N N N N N 4250 85 2 2.04 4198436538 981310 7.87 4255 4350 4220 5410 2920 4165 4278.42 2.30 0 -21434 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 868 193.18 1.92 12 4.81 22.00 2211.00 5900 20240510 -27.97 3370 20241209 26.11 4760 -10.71 20250311 3690 15.18 20250203 5900 -27.97 20240510 3370 26.11 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
9 20250312 090946 57 100.00 KOSDAQ 음식료·담배 N N N N N 4295 130 2 3.12 2088610496 486836 3.90 4255 4350 4220 5410 2920 4165 4290.21 2.30 0 40487 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 877 195.23 1.94 12 2.38 22.00 2211.00 5900 20240510 -27.20 3370 20241209 27.45 4760 -9.77 20250311 3690 16.40 20250203 5900 -27.20 20240510 3370 27.45 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
10 20250311 160934 57 100.00 KOSDAQ 음식료·담배 N N N N N 4165 75 2 1.83 56043514733 12335323 181.89 4450 4760 4155 5310 2865 4090 4543.66 2.01 0 27321 4703 4396 4223 3916 3743 4310 3830 20 1220 100 2690 5 1 20415802 850 189.32 1.88 12 60.42 22.00 2211.00 5900 20240510 -29.41 3370 20241209 23.59 4760 -12.50 20250311 3690 12.87 20250203 5900 -29.41 20240510 3370 23.59 20241209 4.10 N 218150 100 20 억 410074 N N 0 N 00 N
11 20250311 150937 57 100.00 KOSDAQ 음식료·담배 N N N N N 4170 80 2 1.96 55414997312 12184365 179.66 4450 4760 4155 5310 2865 4090 4548.04 2.01 0 25805 4703 4396 4223 3916 3743 4310 3830 20 1220 100 2690 5 1 20415802 851 189.55 1.89 12 59.68 22.00 2211.00 5900 20240510 -29.32 3370 20241209 23.74 4760 -12.39 20250311 3690 13.01 20250203 5900 -29.32 20240510 3370 23.74 20241209 4.10 N 218150 100 20 억 410074 N N 0 N 00 N
12 20250311 140939 57 100.00 KOSDAQ 음식료·담배 N N N N N 4210 120 2 2.93 54221502896 11900052 175.47 4450 4760 4190 5310 2865 4090 4556.41 2.01 0 42930 4703 4396 4223 3916 3743 4310 3830 20 1220 100 2690 5 1 20415802 860 191.36 1.90 12 58.29 22.00 2211.00 5900 20240510 -28.64 3370 20241209 24.93 4760 -11.55 20250311 3690 14.09 20250203 5900 -28.64 20240510 3370 24.93 20241209 4.10 N 218150 100 20 억 410074 N N 0 N 00 N