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
136480/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
20250318,160838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,1244735310,402870,45.30,3075,3105,3075,4010,2160,3085,3089.65,3.00,0,90661,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3293,25.20,1.07,12,0.38,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,150842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,1178591062,381526,42.90,3075,3105,3075,4010,2160,3085,3089.15,3.00,0,84767,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3293,25.20,1.07,12,0.36,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,140839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,15,2,0.49,1074757766,347981,39.13,3075,3105,3075,4010,2160,3085,3088.55,3.00,0,77113,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3293,25.20,1.07,12,0.33,123.00,2898.00,3770,20240618,-17.77,2695,20241209,15.03,3180,-2.52,20250311,2775,11.71,20250102,3770,-17.77,20240618,2695,15.03,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,130839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,5,2,0.16,769497151,249399,28.04,3075,3100,3075,4010,2160,3085,3085.41,3.00,0,49093,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3282,25.12,1.07,12,0.23,123.00,2898.00,3770,20240618,-18.04,2695,20241209,14.66,3180,-2.83,20250311,2775,11.35,20250102,3770,-18.04,20240618,2695,14.66,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,120840,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,10,2,0.32,684716149,221963,24.96,3075,3100,3075,4010,2160,3085,3084.82,3.00,0,42174,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3287,25.16,1.07,12,0.21,123.00,2898.00,3770,20240618,-17.90,2695,20241209,14.84,3180,-2.67,20250311,2775,11.53,20250102,3770,-17.90,20240618,2695,14.84,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,110838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,0,3,0.00,561080629,181886,20.45,3075,3100,3075,4010,2160,3085,3084.79,3.00,0,28163,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3277,25.08,1.06,12,0.17,123.00,2898.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,100841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,0,3,0.00,421943019,136768,15.38,3075,3100,3075,4010,2160,3085,3085.10,3.00,0,14672,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3277,25.08,1.06,12,0.13,123.00,2898.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250318,090843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,-5,5,-0.16,83802690,27189,3.06,3075,3100,3075,4010,2160,3085,3082.22,3.00,0,-5524,3211,3147,3106,3042,3001,3127,3022,531,925,500,2220,5,1,106209702,3271,25.04,1.06,12,0.03,123.00,2898.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.88,N,136480,500,531 억,,3189504,N,N,250,N,00,N
20250317,160837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,15,2,0.49,2732100620,881599,304.54,3120,3170,3065,3990,2150,3070,3099.09,3.10,0,-101882,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3277,25.08,1.06,12,0.83,123.00,2898.00,3770,20240618,-18.17,2695,20241209,14.47,3180,-2.99,20250311,2775,11.17,20250102,3770,-18.17,20240618,2695,14.47,20241209,0.91,N,136480,500,531 억,,3291386,N,N,250,N,00,N
20250317,150836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,0,3,0.00,2599210935,838443,289.63,3120,3170,3070,3990,2150,3070,3100.10,3.10,0,-125335,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3261,24.96,1.06,12,0.79,123.00,2898.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,N,00,N
20250317,140838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,10,2,0.33,2388207685,769754,265.90,3120,3170,3070,3990,2150,3070,3102.62,3.10,0,-137914,3100,3085,3070,3055,3040,3077,3047,531,920,500,2210,5,1,106209702,3271,25.04,1.06,12,0.72,123.00,2898.00,3770,20240618,-18.30,2695,20241209,14.29,3180,-3.14,20250311,2775,10.99,20250102,3770,-18.30,20240618,2695,14.29,20241209,0.91,N,136480,500,531 억,,3291386,N,N,59,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 160838 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 15 2 0.49 1244735310 402870 45.30 3075 3105 3075 4010 2160 3085 3089.65 3.00 0 90661 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3293 25.20 1.07 12 0.38 123.00 2898.00 3770 20240618 -17.77 2695 20241209 15.03 3180 -2.52 20250311 2775 11.71 20250102 3770 -17.77 20240618 2695 15.03 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
3 20250318 150842 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 15 2 0.49 1178591062 381526 42.90 3075 3105 3075 4010 2160 3085 3089.15 3.00 0 84767 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3293 25.20 1.07 12 0.36 123.00 2898.00 3770 20240618 -17.77 2695 20241209 15.03 3180 -2.52 20250311 2775 11.71 20250102 3770 -17.77 20240618 2695 15.03 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
4 20250318 140839 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 15 2 0.49 1074757766 347981 39.13 3075 3105 3075 4010 2160 3085 3088.55 3.00 0 77113 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3293 25.20 1.07 12 0.33 123.00 2898.00 3770 20240618 -17.77 2695 20241209 15.03 3180 -2.52 20250311 2775 11.71 20250102 3770 -17.77 20240618 2695 15.03 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
5 20250318 130839 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 5 2 0.16 769497151 249399 28.04 3075 3100 3075 4010 2160 3085 3085.41 3.00 0 49093 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3282 25.12 1.07 12 0.23 123.00 2898.00 3770 20240618 -18.04 2695 20241209 14.66 3180 -2.83 20250311 2775 11.35 20250102 3770 -18.04 20240618 2695 14.66 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
6 20250318 120840 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 10 2 0.32 684716149 221963 24.96 3075 3100 3075 4010 2160 3085 3084.82 3.00 0 42174 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3287 25.16 1.07 12 0.21 123.00 2898.00 3770 20240618 -17.90 2695 20241209 14.84 3180 -2.67 20250311 2775 11.53 20250102 3770 -17.90 20240618 2695 14.84 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
7 20250318 110838 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 0 3 0.00 561080629 181886 20.45 3075 3100 3075 4010 2160 3085 3084.79 3.00 0 28163 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3277 25.08 1.06 12 0.17 123.00 2898.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
8 20250318 100841 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 0 3 0.00 421943019 136768 15.38 3075 3100 3075 4010 2160 3085 3085.10 3.00 0 14672 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3277 25.08 1.06 12 0.13 123.00 2898.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
9 20250318 090843 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 -5 5 -0.16 83802690 27189 3.06 3075 3100 3075 4010 2160 3085 3082.22 3.00 0 -5524 3211 3147 3106 3042 3001 3127 3022 531 925 500 2220 5 1 106209702 3271 25.04 1.06 12 0.03 123.00 2898.00 3770 20240618 -18.30 2695 20241209 14.29 3180 -3.14 20250311 2775 10.99 20250102 3770 -18.30 20240618 2695 14.29 20241209 0.88 N 136480 500 531 억 3189504 N N 250 N 00 N
10 20250317 160837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 15 2 0.49 2732100620 881599 304.54 3120 3170 3065 3990 2150 3070 3099.09 3.10 0 -101882 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3277 25.08 1.06 12 0.83 123.00 2898.00 3770 20240618 -18.17 2695 20241209 14.47 3180 -2.99 20250311 2775 11.17 20250102 3770 -18.17 20240618 2695 14.47 20241209 0.91 N 136480 500 531 억 3291386 N N 250 N 00 N
11 20250317 150836 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 0 3 0.00 2599210935 838443 289.63 3120 3170 3070 3990 2150 3070 3100.10 3.10 0 -125335 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3261 24.96 1.06 12 0.79 123.00 2898.00 3770 20240618 -18.57 2695 20241209 13.91 3180 -3.46 20250311 2775 10.63 20250102 3770 -18.57 20240618 2695 13.91 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N
12 20250317 140838 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 10 2 0.33 2388207685 769754 265.90 3120 3170 3070 3990 2150 3070 3102.62 3.10 0 -137914 3100 3085 3070 3055 3040 3077 3047 531 920 500 2210 5 1 106209702 3271 25.04 1.06 12 0.72 123.00 2898.00 3770 20240618 -18.30 2695 20241209 14.29 3180 -3.14 20250311 2775 10.99 20250102 3770 -18.30 20240618 2695 14.29 20241209 0.91 N 136480 500 531 억 3291386 N N 59 N 00 N