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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17090,-160,5,-0.93,14246180,831,27.13,17290,17290,17080,22400,12080,17250,17143.42,0.23,0,-322,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.54,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.07,14260,20240503,19.85,17350,-1.50,20250121,16500,3.58,20250304,18590,-8.07,20241108,14260,19.85,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,150331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,12400710,723,23.60,17290,17290,17090,22400,12080,17250,17151.74,0.23,0,-256,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,140330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,11973210,698,22.79,17290,17290,17090,22400,12080,17250,17153.60,0.23,0,-231,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,130329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,9375050,546,17.83,17290,17290,17090,22400,12080,17250,17170.42,0.23,0,-183,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,120329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,8571350,499,16.29,17290,17290,17090,22400,12080,17250,17177.05,0.23,0,-136,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,110329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17120,-130,5,-0.75,6619640,385,12.57,17290,17290,17090,22400,12080,17250,17193.87,0.23,0,-64,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1134,18.57,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.91,14260,20240503,20.06,17350,-1.33,20250121,16500,3.76,20250304,18590,-7.91,20241108,14260,20.06,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,100330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17100,-150,5,-0.87,4701380,273,8.91,17290,17290,17090,22400,12080,17250,17221.17,0.23,0,7,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1132,18.55,1.48,12,0.00,922.00,11560.00,18590,20241108,-8.02,14260,20240503,19.92,17350,-1.44,20250121,16500,3.64,20250304,18590,-8.02,20241108,14260,19.92,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250318,090330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17290,40,2,0.23,570570,33,1.08,17290,17290,17290,22400,12080,17250,17290.00,0.23,0,0,17483,17366,17153,17036,16823,17425,17095,35,5150,500,12760,10,1,6621120,1145,18.75,1.50,12,0.00,922.00,11560.00,18590,20241108,-6.99,14260,20240503,21.25,17350,-0.35,20250121,16500,4.79,20250304,18590,-6.99,20241108,14260,21.25,20240503,0.13,N,018120,500,35 억,,15412,N,N,0,N,00,N
20250317,160330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17250,60,2,0.35,52543370,3063,373.08,17190,17270,16940,22300,12040,17190,17154.22,0.23,0,21,17256,17222,17206,17172,17156,17215,17165,35,5110,500,12720,10,1,6621120,1142,18.71,1.49,12,0.05,922.00,11560.00,18590,20241108,-7.21,14260,20240503,20.97,17350,-0.58,20250121,16500,4.55,20250304,18590,-7.21,20241108,14260,20.97,20240503,0.13,N,018120,500,35 억,,15498,N,N,0,N,00,N
20250317,150329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17250,60,2,0.35,52060410,3035,369.67,17190,17270,16940,22300,12040,17190,17153.35,0.23,0,22,17256,17222,17206,17172,17156,17215,17165,35,5110,500,12720,10,1,6621120,1142,18.71,1.49,12,0.05,922.00,11560.00,18590,20241108,-7.21,14260,20240503,20.97,17350,-0.58,20250121,16500,4.55,20250304,18590,-7.21,20241108,14260,20.97,20240503,0.13,N,018120,500,35 억,,15498,N,N,0,N,00,N
20250317,140329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17150,-40,5,-0.23,52025950,3033,369.43,17190,17270,16940,22300,12040,17190,17153.30,0.23,0,22,17256,17222,17206,17172,17156,17215,17165,35,5110,500,12720,10,1,6621120,1136,18.60,1.48,12,0.05,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,17350,-1.15,20250121,16500,3.94,20250304,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,15498,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 20250318 160328 57 100.00 KOSDAQ 음식료·담배 N N N N N 17090 -160 5 -0.93 14246180 831 27.13 17290 17290 17080 22400 12080 17250 17143.42 0.23 0 -322 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1132 18.54 1.48 12 0.01 922.00 11560.00 18590 20241108 -8.07 14260 20240503 19.85 17350 -1.50 20250121 16500 3.58 20250304 18590 -8.07 20241108 14260 19.85 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
3 20250318 150331 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 -150 5 -0.87 12400710 723 23.60 17290 17290 17090 22400 12080 17250 17151.74 0.23 0 -256 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1132 18.55 1.48 12 0.01 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16500 3.64 20250304 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
4 20250318 140330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 -150 5 -0.87 11973210 698 22.79 17290 17290 17090 22400 12080 17250 17153.60 0.23 0 -231 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1132 18.55 1.48 12 0.01 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16500 3.64 20250304 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
5 20250318 130329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 -150 5 -0.87 9375050 546 17.83 17290 17290 17090 22400 12080 17250 17170.42 0.23 0 -183 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1132 18.55 1.48 12 0.01 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16500 3.64 20250304 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
6 20250318 120329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 -150 5 -0.87 8571350 499 16.29 17290 17290 17090 22400 12080 17250 17177.05 0.23 0 -136 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1132 18.55 1.48 12 0.01 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16500 3.64 20250304 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
7 20250318 110329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17120 -130 5 -0.75 6619640 385 12.57 17290 17290 17090 22400 12080 17250 17193.87 0.23 0 -64 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1134 18.57 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.91 14260 20240503 20.06 17350 -1.33 20250121 16500 3.76 20250304 18590 -7.91 20241108 14260 20.06 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
8 20250318 100330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17100 -150 5 -0.87 4701380 273 8.91 17290 17290 17090 22400 12080 17250 17221.17 0.23 0 7 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1132 18.55 1.48 12 0.00 922.00 11560.00 18590 20241108 -8.02 14260 20240503 19.92 17350 -1.44 20250121 16500 3.64 20250304 18590 -8.02 20241108 14260 19.92 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
9 20250318 090330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17290 40 2 0.23 570570 33 1.08 17290 17290 17290 22400 12080 17250 17290.00 0.23 0 0 17483 17366 17153 17036 16823 17425 17095 35 5150 500 12760 10 1 6621120 1145 18.75 1.50 12 0.00 922.00 11560.00 18590 20241108 -6.99 14260 20240503 21.25 17350 -0.35 20250121 16500 4.79 20250304 18590 -6.99 20241108 14260 21.25 20240503 0.13 N 018120 500 35 억 15412 N N 0 N 00 N
10 20250317 160330 57 100.00 KOSDAQ 음식료·담배 N N N N N 17250 60 2 0.35 52543370 3063 373.08 17190 17270 16940 22300 12040 17190 17154.22 0.23 0 21 17256 17222 17206 17172 17156 17215 17165 35 5110 500 12720 10 1 6621120 1142 18.71 1.49 12 0.05 922.00 11560.00 18590 20241108 -7.21 14260 20240503 20.97 17350 -0.58 20250121 16500 4.55 20250304 18590 -7.21 20241108 14260 20.97 20240503 0.13 N 018120 500 35 억 15498 N N 0 N 00 N
11 20250317 150329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17250 60 2 0.35 52060410 3035 369.67 17190 17270 16940 22300 12040 17190 17153.35 0.23 0 22 17256 17222 17206 17172 17156 17215 17165 35 5110 500 12720 10 1 6621120 1142 18.71 1.49 12 0.05 922.00 11560.00 18590 20241108 -7.21 14260 20240503 20.97 17350 -0.58 20250121 16500 4.55 20250304 18590 -7.21 20241108 14260 20.97 20240503 0.13 N 018120 500 35 억 15498 N N 0 N 00 N
12 20250317 140329 57 100.00 KOSDAQ 음식료·담배 N N N N N 17150 -40 5 -0.23 52025950 3033 369.43 17190 17270 16940 22300 12040 17190 17153.30 0.23 0 22 17256 17222 17206 17172 17156 17215 17165 35 5110 500 12720 10 1 6621120 1136 18.60 1.48 12 0.05 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 17350 -1.15 20250121 16500 3.94 20250304 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 15498 N N 0 N 00 N