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
208140/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
20250318,160941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,385135345,150829,117.96,2535,2570,2535,3295,1775,2535,2553.45,0.80,0,38313,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.46,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,150946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,379203615,148516,116.15,2535,2570,2535,3295,1775,2535,2553.28,0.80,0,38106,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.45,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,140943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,352955260,138269,108.14,2535,2570,2535,3295,1775,2535,2552.67,0.80,0,37611,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.42,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,130942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,30,2,1.18,299044470,117236,91.69,2535,2565,2535,3295,1775,2535,2550.79,0.80,0,29819,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,838,2.57,0.69,12,0.36,999.00,3733.00,3430,20240425,-25.22,2350,20240909,9.15,2670,-3.93,20250106,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,120943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2557,22,2,0.87,253081988,99286,77.65,2535,2560,2535,3295,1775,2535,2549.02,0.80,0,23932,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,836,2.56,0.68,12,0.30,999.00,3733.00,3430,20240425,-25.45,2350,20240909,8.81,2670,-4.23,20250106,2400,6.54,20250311,3430,-25.45,20240425,2350,8.81,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,110942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,20,2,0.79,202917263,79644,62.29,2535,2560,2535,3295,1775,2535,2547.80,0.80,0,17884,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,835,2.56,0.68,12,0.24,999.00,3733.00,3430,20240425,-25.51,2350,20240909,8.72,2670,-4.31,20250106,2400,6.46,20250311,3430,-25.51,20240425,2350,8.72,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,100944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,20,2,0.79,152272979,59791,46.76,2535,2560,2535,3295,1775,2535,2546.75,0.80,0,17753,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,835,2.56,0.68,12,0.18,999.00,3733.00,3430,20240425,-25.51,2350,20240909,8.72,2670,-4.31,20250106,2400,6.46,20250311,3430,-25.51,20240425,2350,8.72,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250318,090947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,5,2,0.20,18277851,7187,5.62,2535,2555,2535,3295,1775,2535,2543.18,0.80,0,-204,2555,2545,2535,2525,2515,2540,2520,33,760,100,1820,5,1,32684246,830,2.54,0.68,12,0.02,999.00,3733.00,3430,20240425,-25.95,2350,20240909,8.09,2670,-4.87,20250106,2400,5.83,20250311,3430,-25.95,20240425,2350,8.09,20240909,1.55,N,208140,100,32 억,,262660,N,N,0,N,00,N
20250317,160940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,5,2,0.20,322182570,127097,71.55,2540,2545,2525,3285,1775,2530,2534.93,0.80,0,1401,2590,2560,2510,2480,2430,2575,2495,33,755,100,1820,5,1,32684246,829,2.54,0.68,12,0.39,999.00,3733.00,3430,20240425,-26.09,2350,20240909,7.87,2670,-5.06,20250106,2400,5.62,20250311,3430,-26.09,20240425,2350,7.87,20240909,1.55,N,208140,100,32 억,,262440,N,N,0,N,00,N
20250317,150939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,5,2,0.20,321348570,126768,71.37,2540,2545,2525,3285,1775,2530,2534.93,0.80,0,1413,2590,2560,2510,2480,2430,2575,2495,33,755,100,1820,5,1,32684246,829,2.54,0.68,12,0.39,999.00,3733.00,3430,20240425,-26.09,2350,20240909,7.87,2670,-5.06,20250106,2400,5.62,20250311,3430,-26.09,20240425,2350,7.87,20240909,1.55,N,208140,100,32 억,,262440,N,N,0,N,00,N
20250317,140941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,10,2,0.40,286197330,112904,63.56,2540,2545,2525,3285,1775,2530,2534.87,0.80,0,862,2590,2560,2510,2480,2430,2575,2495,33,755,100,1820,5,1,32684246,830,2.54,0.68,12,0.35,999.00,3733.00,3430,20240425,-25.95,2350,20240909,8.09,2670,-4.87,20250106,2400,5.83,20250311,3430,-25.95,20240425,2350,8.09,20240909,1.55,N,208140,100,32 억,,262440,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 160941 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 30 2 1.18 385135345 150829 117.96 2535 2570 2535 3295 1775 2535 2553.45 0.80 0 38313 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 838 2.57 0.69 12 0.46 999.00 3733.00 3430 20240425 -25.22 2350 20240909 9.15 2670 -3.93 20250106 2400 6.88 20250311 3430 -25.22 20240425 2350 9.15 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
3 20250318 150946 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 30 2 1.18 379203615 148516 116.15 2535 2570 2535 3295 1775 2535 2553.28 0.80 0 38106 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 838 2.57 0.69 12 0.45 999.00 3733.00 3430 20240425 -25.22 2350 20240909 9.15 2670 -3.93 20250106 2400 6.88 20250311 3430 -25.22 20240425 2350 9.15 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
4 20250318 140943 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 30 2 1.18 352955260 138269 108.14 2535 2570 2535 3295 1775 2535 2552.67 0.80 0 37611 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 838 2.57 0.69 12 0.42 999.00 3733.00 3430 20240425 -25.22 2350 20240909 9.15 2670 -3.93 20250106 2400 6.88 20250311 3430 -25.22 20240425 2350 9.15 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
5 20250318 130942 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 30 2 1.18 299044470 117236 91.69 2535 2565 2535 3295 1775 2535 2550.79 0.80 0 29819 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 838 2.57 0.69 12 0.36 999.00 3733.00 3430 20240425 -25.22 2350 20240909 9.15 2670 -3.93 20250106 2400 6.88 20250311 3430 -25.22 20240425 2350 9.15 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
6 20250318 120943 57 100.00 KOSDAQ 음식료·담배 N N N N N 2557 22 2 0.87 253081988 99286 77.65 2535 2560 2535 3295 1775 2535 2549.02 0.80 0 23932 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 836 2.56 0.68 12 0.30 999.00 3733.00 3430 20240425 -25.45 2350 20240909 8.81 2670 -4.23 20250106 2400 6.54 20250311 3430 -25.45 20240425 2350 8.81 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
7 20250318 110942 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 20 2 0.79 202917263 79644 62.29 2535 2560 2535 3295 1775 2535 2547.80 0.80 0 17884 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 835 2.56 0.68 12 0.24 999.00 3733.00 3430 20240425 -25.51 2350 20240909 8.72 2670 -4.31 20250106 2400 6.46 20250311 3430 -25.51 20240425 2350 8.72 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
8 20250318 100944 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 20 2 0.79 152272979 59791 46.76 2535 2560 2535 3295 1775 2535 2546.75 0.80 0 17753 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 835 2.56 0.68 12 0.18 999.00 3733.00 3430 20240425 -25.51 2350 20240909 8.72 2670 -4.31 20250106 2400 6.46 20250311 3430 -25.51 20240425 2350 8.72 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
9 20250318 090947 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 5 2 0.20 18277851 7187 5.62 2535 2555 2535 3295 1775 2535 2543.18 0.80 0 -204 2555 2545 2535 2525 2515 2540 2520 33 760 100 1820 5 1 32684246 830 2.54 0.68 12 0.02 999.00 3733.00 3430 20240425 -25.95 2350 20240909 8.09 2670 -4.87 20250106 2400 5.83 20250311 3430 -25.95 20240425 2350 8.09 20240909 1.55 N 208140 100 32 억 262660 N N 0 N 00 N
10 20250317 160940 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 5 2 0.20 322182570 127097 71.55 2540 2545 2525 3285 1775 2530 2534.93 0.80 0 1401 2590 2560 2510 2480 2430 2575 2495 33 755 100 1820 5 1 32684246 829 2.54 0.68 12 0.39 999.00 3733.00 3430 20240425 -26.09 2350 20240909 7.87 2670 -5.06 20250106 2400 5.62 20250311 3430 -26.09 20240425 2350 7.87 20240909 1.55 N 208140 100 32 억 262440 N N 0 N 00 N
11 20250317 150939 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 5 2 0.20 321348570 126768 71.37 2540 2545 2525 3285 1775 2530 2534.93 0.80 0 1413 2590 2560 2510 2480 2430 2575 2495 33 755 100 1820 5 1 32684246 829 2.54 0.68 12 0.39 999.00 3733.00 3430 20240425 -26.09 2350 20240909 7.87 2670 -5.06 20250106 2400 5.62 20250311 3430 -26.09 20240425 2350 7.87 20240909 1.55 N 208140 100 32 억 262440 N N 0 N 00 N
12 20250317 140941 57 100.00 KOSDAQ 음식료·담배 N N N N N 2540 10 2 0.40 286197330 112904 63.56 2540 2545 2525 3285 1775 2530 2534.87 0.80 0 862 2590 2560 2510 2480 2430 2575 2495 33 755 100 1820 5 1 32684246 830 2.54 0.68 12 0.35 999.00 3733.00 3430 20240425 -25.95 2350 20240909 8.09 2670 -4.87 20250106 2400 5.83 20250311 3430 -25.95 20240425 2350 8.09 20240909 1.55 N 208140 100 32 억 262440 N N 0 N 00 N