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
189980/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
20250318,160920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1749,-2,5,-0.11,53010181,30338,39.73,1756,1759,1741,2275,1226,1751,1747.32,0.11,0,-2495,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.08,213.00,2586.00,3055,20240619,-42.75,1385,20241210,26.28,1974,-11.40,20250108,1600,9.31,20250102,3055,-42.75,20240619,1385,26.28,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,150925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1749,-2,5,-0.11,50622782,28973,37.95,1756,1759,1741,2275,1226,1751,1747.24,0.11,0,-2087,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.07,213.00,2586.00,3055,20240619,-42.75,1385,20241210,26.28,1974,-11.40,20250108,1600,9.31,20250102,3055,-42.75,20240619,1385,26.28,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,140922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-3,5,-0.17,41445379,23708,31.05,1756,1759,1743,2275,1226,1751,1748.16,0.11,0,-1956,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.06,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,130921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1743,-8,5,-0.46,39576905,22637,29.65,1756,1759,1743,2275,1226,1751,1748.33,0.11,0,-1956,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,700,8.18,0.67,12,0.06,213.00,2586.00,3055,20240619,-42.95,1385,20241210,25.85,1974,-11.70,20250108,1600,8.94,20250102,3055,-42.95,20240619,1385,25.85,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,120922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1749,-2,5,-0.11,32331999,18483,24.21,1756,1759,1745,2275,1226,1751,1749.28,0.11,0,-2611,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,702,8.21,0.68,12,0.05,213.00,2586.00,3055,20240619,-42.75,1385,20241210,26.28,1974,-11.40,20250108,1600,9.31,20250102,3055,-42.75,20240619,1385,26.28,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,110921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1753,2,2,0.11,27380450,15647,20.49,1756,1759,1748,2275,1226,1751,1749.88,0.11,0,-989,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,704,8.23,0.68,12,0.04,213.00,2586.00,3055,20240619,-42.62,1385,20241210,26.57,1974,-11.20,20250108,1600,9.56,20250102,3055,-42.62,20240619,1385,26.57,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,100923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1753,2,2,0.11,19575431,11185,14.65,1756,1759,1748,2275,1226,1751,1750.15,0.11,0,-582,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,704,8.23,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.62,1385,20241210,26.57,1974,-11.20,20250108,1600,9.56,20250102,3055,-42.62,20240619,1385,26.57,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250318,090926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,8,2,0.46,16177081,9248,12.11,1756,1759,1748,2275,1226,1751,1749.25,0.11,0,-40,1789,1770,1750,1731,1711,1779,1740,40,524,100,1120,1,1,40137827,706,8.26,0.68,12,0.02,213.00,2586.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.37,N,189980,100,40 억,,44251,N,N,0,N,00,N
20250317,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1751,10,2,0.57,122833149,70077,228.42,1738,1769,1730,2260,1219,1741,1752.83,0.10,0,6094,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,703,8.22,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.68,1385,20241210,26.43,1974,-11.30,20250108,1600,9.44,20250102,3055,-42.68,20240619,1385,26.43,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,11,2,0.63,119949552,68430,223.05,1738,1769,1730,2260,1219,1741,1752.88,0.10,0,6127,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,703,8.23,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.65,1385,20241210,26.50,1974,-11.25,20250108,1600,9.50,20250102,3055,-42.65,20240619,1385,26.50,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,140920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,11,2,0.63,117140288,66826,217.82,1738,1769,1730,2260,1219,1741,1752.91,0.10,0,6069,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,703,8.23,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.65,1385,20241210,26.50,1974,-11.25,20250108,1600,9.50,20250102,3055,-42.65,20240619,1385,26.50,20241210,1.36,N,189980,100,40 억,,38157,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 160920 57 100.00 KOSDAQ 음식료·담배 N N N N N 1749 -2 5 -0.11 53010181 30338 39.73 1756 1759 1741 2275 1226 1751 1747.32 0.11 0 -2495 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 702 8.21 0.68 12 0.08 213.00 2586.00 3055 20240619 -42.75 1385 20241210 26.28 1974 -11.40 20250108 1600 9.31 20250102 3055 -42.75 20240619 1385 26.28 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
3 20250318 150925 57 100.00 KOSDAQ 음식료·담배 N N N N N 1749 -2 5 -0.11 50622782 28973 37.95 1756 1759 1741 2275 1226 1751 1747.24 0.11 0 -2087 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 702 8.21 0.68 12 0.07 213.00 2586.00 3055 20240619 -42.75 1385 20241210 26.28 1974 -11.40 20250108 1600 9.31 20250102 3055 -42.75 20240619 1385 26.28 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
4 20250318 140922 57 100.00 KOSDAQ 음식료·담배 N N N N N 1748 -3 5 -0.17 41445379 23708 31.05 1756 1759 1743 2275 1226 1751 1748.16 0.11 0 -1956 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 702 8.21 0.68 12 0.06 213.00 2586.00 3055 20240619 -42.78 1385 20241210 26.21 1974 -11.45 20250108 1600 9.25 20250102 3055 -42.78 20240619 1385 26.21 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
5 20250318 130921 57 100.00 KOSDAQ 음식료·담배 N N N N N 1743 -8 5 -0.46 39576905 22637 29.65 1756 1759 1743 2275 1226 1751 1748.33 0.11 0 -1956 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 700 8.18 0.67 12 0.06 213.00 2586.00 3055 20240619 -42.95 1385 20241210 25.85 1974 -11.70 20250108 1600 8.94 20250102 3055 -42.95 20240619 1385 25.85 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
6 20250318 120922 57 100.00 KOSDAQ 음식료·담배 N N N N N 1749 -2 5 -0.11 32331999 18483 24.21 1756 1759 1745 2275 1226 1751 1749.28 0.11 0 -2611 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 702 8.21 0.68 12 0.05 213.00 2586.00 3055 20240619 -42.75 1385 20241210 26.28 1974 -11.40 20250108 1600 9.31 20250102 3055 -42.75 20240619 1385 26.28 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
7 20250318 110921 57 100.00 KOSDAQ 음식료·담배 N N N N N 1753 2 2 0.11 27380450 15647 20.49 1756 1759 1748 2275 1226 1751 1749.88 0.11 0 -989 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 704 8.23 0.68 12 0.04 213.00 2586.00 3055 20240619 -42.62 1385 20241210 26.57 1974 -11.20 20250108 1600 9.56 20250102 3055 -42.62 20240619 1385 26.57 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
8 20250318 100923 57 100.00 KOSDAQ 음식료·담배 N N N N N 1753 2 2 0.11 19575431 11185 14.65 1756 1759 1748 2275 1226 1751 1750.15 0.11 0 -582 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 704 8.23 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.62 1385 20241210 26.57 1974 -11.20 20250108 1600 9.56 20250102 3055 -42.62 20240619 1385 26.57 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
9 20250318 090926 57 100.00 KOSDAQ 음식료·담배 N N N N N 1759 8 2 0.46 16177081 9248 12.11 1756 1759 1748 2275 1226 1751 1749.25 0.11 0 -40 1789 1770 1750 1731 1711 1779 1740 40 524 100 1120 1 1 40137827 706 8.26 0.68 12 0.02 213.00 2586.00 3055 20240619 -42.42 1385 20241210 27.00 1974 -10.89 20250108 1600 9.94 20250102 3055 -42.42 20240619 1385 27.00 20241210 1.37 N 189980 100 40 억 44251 N N 0 N 00 N
10 20250317 160919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1751 10 2 0.57 122833149 70077 228.42 1738 1769 1730 2260 1219 1741 1752.83 0.10 0 6094 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 703 8.22 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.68 1385 20241210 26.43 1974 -11.30 20250108 1600 9.44 20250102 3055 -42.68 20240619 1385 26.43 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
11 20250317 150919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1752 11 2 0.63 119949552 68430 223.05 1738 1769 1730 2260 1219 1741 1752.88 0.10 0 6127 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 703 8.23 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.65 1385 20241210 26.50 1974 -11.25 20250108 1600 9.50 20250102 3055 -42.65 20240619 1385 26.50 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
12 20250317 140920 57 100.00 KOSDAQ 음식료·담배 N N N N N 1752 11 2 0.63 117140288 66826 217.82 1738 1769 1730 2260 1219 1741 1752.91 0.10 0 6069 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 703 8.23 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.65 1385 20241210 26.50 1974 -11.25 20250108 1600 9.50 20250102 3055 -42.65 20240619 1385 26.50 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N