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
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
20250318,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,-55,5,-1.35,942700737,232973,64.68,4050,4085,4010,5290,2850,4070,4046.12,2.62,0,9709,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,820,182.50,1.82,12,1.14,22.00,2211.00,5900,20240510,-31.95,3370,20241209,19.14,4760,-15.65,20250311,3690,8.81,20250203,5900,-31.95,20240510,3370,19.14,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,151003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4020,-50,5,-1.23,890087552,219877,61.05,4050,4085,4010,5290,2850,4070,4047.84,2.62,0,9433,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,821,182.73,1.82,12,1.08,22.00,2211.00,5900,20240510,-31.86,3370,20241209,19.29,4760,-15.55,20250311,3690,8.94,20250203,5900,-31.86,20240510,3370,19.29,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,141000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,-25,5,-0.61,713646402,176083,48.89,4050,4085,4035,5290,2850,4070,4052.63,2.62,0,15708,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,826,183.86,1.83,12,0.86,22.00,2211.00,5900,20240510,-31.44,3370,20241209,20.03,4760,-15.02,20250311,3690,9.62,20250203,5900,-31.44,20240510,3370,20.03,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,130959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,-25,5,-0.61,647028477,159601,44.31,4050,4085,4035,5290,2850,4070,4053.76,2.62,0,17905,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,826,183.86,1.83,12,0.78,22.00,2211.00,5900,20240510,-31.44,3370,20241209,20.03,4760,-15.02,20250311,3690,9.62,20250203,5900,-31.44,20240510,3370,20.03,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,121000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4057,-13,5,-0.32,557731257,137557,38.19,4050,4085,4035,5290,2850,4070,4054.24,2.62,0,20164,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,828,184.41,1.83,12,0.67,22.00,2211.00,5900,20240510,-31.24,3370,20241209,20.39,4760,-14.77,20250311,3690,9.95,20250203,5900,-31.24,20240510,3370,20.39,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,110959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4060,-10,5,-0.25,477864815,117851,32.72,4050,4085,4035,5290,2850,4070,4054.47,2.62,0,17834,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,829,184.55,1.84,12,0.58,22.00,2211.00,5900,20240510,-31.19,3370,20241209,20.47,4760,-14.71,20250311,3690,10.03,20250203,5900,-31.19,20240510,3370,20.47,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,101001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,-5,5,-0.12,373771295,92190,25.59,4050,4085,4035,5290,2850,4070,4053.89,2.62,0,22762,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,830,184.77,1.84,12,0.45,22.00,2211.00,5900,20240510,-31.10,3370,20241209,20.62,4760,-14.60,20250311,3690,10.16,20250203,5900,-31.10,20240510,3370,20.62,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250318,091004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4055,-15,5,-0.37,94314750,23180,6.44,4050,4085,4050,5290,2850,4070,4068.64,2.62,0,10369,4180,4125,4080,4025,3980,4102,4002,20,1220,100,2680,5,1,20415802,828,184.32,1.83,12,0.11,22.00,2211.00,5900,20240510,-31.27,3370,20241209,20.33,4760,-14.81,20250311,3690,9.89,20250203,5900,-31.27,20240510,3370,20.33,20241209,5.17,N,218150,100,20 억,,535874,N,N,0,N,00,N
20250317,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4070,-10,5,-0.25,1394907282,342247,69.03,4135,4135,4035,5300,2860,4080,4075.74,2.75,0,-22938,4190,4135,4090,4035,3990,4130,4030,20,1220,100,2690,5,1,20415802,831,185.00,1.84,12,1.68,22.00,2211.00,5900,20240510,-31.02,3370,20241209,20.77,4760,-14.50,20250311,3690,10.30,20250203,5900,-31.02,20240510,3370,20.77,20241209,5.26,N,218150,100,20 억,,560652,N,N,7,N,00,N
20250317,150956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4080,0,3,0.00,1295912312,317931,64.12,4135,4135,4035,5300,2860,4080,4076.07,2.75,0,-22685,4190,4135,4090,4035,3990,4130,4030,20,1220,100,2690,5,1,20415802,833,185.45,1.85,12,1.56,22.00,2211.00,5900,20240510,-30.85,3370,20241209,21.07,4760,-14.29,20250311,3690,10.57,20250203,5900,-30.85,20240510,3370,21.07,20241209,5.26,N,218150,100,20 억,,560652,N,N,7,N,00,N
20250317,140958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4055,-25,5,-0.61,1076609360,263969,53.24,4135,4135,4035,5300,2860,4080,4078.54,2.75,0,-30635,4190,4135,4090,4035,3990,4130,4030,20,1220,100,2690,5,1,20415802,828,184.32,1.83,12,1.29,22.00,2211.00,5900,20240510,-31.27,3370,20241209,20.33,4760,-14.81,20250311,3690,9.89,20250203,5900,-31.27,20240510,3370,20.33,20241209,5.26,N,218150,100,20 억,,560652,N,N,7,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 160958 57 100.00 KOSDAQ 음식료·담배 N N N N N 4015 -55 5 -1.35 942700737 232973 64.68 4050 4085 4010 5290 2850 4070 4046.12 2.62 0 9709 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 820 182.50 1.82 12 1.14 22.00 2211.00 5900 20240510 -31.95 3370 20241209 19.14 4760 -15.65 20250311 3690 8.81 20250203 5900 -31.95 20240510 3370 19.14 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
3 20250318 151003 57 100.00 KOSDAQ 음식료·담배 N N N N N 4020 -50 5 -1.23 890087552 219877 61.05 4050 4085 4010 5290 2850 4070 4047.84 2.62 0 9433 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 821 182.73 1.82 12 1.08 22.00 2211.00 5900 20240510 -31.86 3370 20241209 19.29 4760 -15.55 20250311 3690 8.94 20250203 5900 -31.86 20240510 3370 19.29 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
4 20250318 141000 57 100.00 KOSDAQ 음식료·담배 N N N N N 4045 -25 5 -0.61 713646402 176083 48.89 4050 4085 4035 5290 2850 4070 4052.63 2.62 0 15708 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 826 183.86 1.83 12 0.86 22.00 2211.00 5900 20240510 -31.44 3370 20241209 20.03 4760 -15.02 20250311 3690 9.62 20250203 5900 -31.44 20240510 3370 20.03 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
5 20250318 130959 57 100.00 KOSDAQ 음식료·담배 N N N N N 4045 -25 5 -0.61 647028477 159601 44.31 4050 4085 4035 5290 2850 4070 4053.76 2.62 0 17905 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 826 183.86 1.83 12 0.78 22.00 2211.00 5900 20240510 -31.44 3370 20241209 20.03 4760 -15.02 20250311 3690 9.62 20250203 5900 -31.44 20240510 3370 20.03 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
6 20250318 121000 57 100.00 KOSDAQ 음식료·담배 N N N N N 4057 -13 5 -0.32 557731257 137557 38.19 4050 4085 4035 5290 2850 4070 4054.24 2.62 0 20164 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 828 184.41 1.83 12 0.67 22.00 2211.00 5900 20240510 -31.24 3370 20241209 20.39 4760 -14.77 20250311 3690 9.95 20250203 5900 -31.24 20240510 3370 20.39 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
7 20250318 110959 57 100.00 KOSDAQ 음식료·담배 N N N N N 4060 -10 5 -0.25 477864815 117851 32.72 4050 4085 4035 5290 2850 4070 4054.47 2.62 0 17834 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 829 184.55 1.84 12 0.58 22.00 2211.00 5900 20240510 -31.19 3370 20241209 20.47 4760 -14.71 20250311 3690 10.03 20250203 5900 -31.19 20240510 3370 20.47 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
8 20250318 101001 57 100.00 KOSDAQ 음식료·담배 N N N N N 4065 -5 5 -0.12 373771295 92190 25.59 4050 4085 4035 5290 2850 4070 4053.89 2.62 0 22762 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 830 184.77 1.84 12 0.45 22.00 2211.00 5900 20240510 -31.10 3370 20241209 20.62 4760 -14.60 20250311 3690 10.16 20250203 5900 -31.10 20240510 3370 20.62 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
9 20250318 091004 57 100.00 KOSDAQ 음식료·담배 N N N N N 4055 -15 5 -0.37 94314750 23180 6.44 4050 4085 4050 5290 2850 4070 4068.64 2.62 0 10369 4180 4125 4080 4025 3980 4102 4002 20 1220 100 2680 5 1 20415802 828 184.32 1.83 12 0.11 22.00 2211.00 5900 20240510 -31.27 3370 20241209 20.33 4760 -14.81 20250311 3690 9.89 20250203 5900 -31.27 20240510 3370 20.33 20241209 5.17 N 218150 100 20 억 535874 N N 0 N 00 N
10 20250317 160956 57 100.00 KOSDAQ 음식료·담배 N N N N N 4070 -10 5 -0.25 1394907282 342247 69.03 4135 4135 4035 5300 2860 4080 4075.74 2.75 0 -22938 4190 4135 4090 4035 3990 4130 4030 20 1220 100 2690 5 1 20415802 831 185.00 1.84 12 1.68 22.00 2211.00 5900 20240510 -31.02 3370 20241209 20.77 4760 -14.50 20250311 3690 10.30 20250203 5900 -31.02 20240510 3370 20.77 20241209 5.26 N 218150 100 20 억 560652 N N 7 N 00 N
11 20250317 150956 57 100.00 KOSDAQ 음식료·담배 N N N N N 4080 0 3 0.00 1295912312 317931 64.12 4135 4135 4035 5300 2860 4080 4076.07 2.75 0 -22685 4190 4135 4090 4035 3990 4130 4030 20 1220 100 2690 5 1 20415802 833 185.45 1.85 12 1.56 22.00 2211.00 5900 20240510 -30.85 3370 20241209 21.07 4760 -14.29 20250311 3690 10.57 20250203 5900 -30.85 20240510 3370 21.07 20241209 5.26 N 218150 100 20 억 560652 N N 7 N 00 N
12 20250317 140958 57 100.00 KOSDAQ 음식료·담배 N N N N N 4055 -25 5 -0.61 1076609360 263969 53.24 4135 4135 4035 5300 2860 4080 4078.54 2.75 0 -30635 4190 4135 4090 4035 3990 4130 4030 20 1220 100 2690 5 1 20415802 828 184.32 1.83 12 1.29 22.00 2211.00 5900 20240510 -31.27 3370 20241209 20.33 4760 -14.81 20250311 3690 9.89 20250203 5900 -31.27 20240510 3370 20.33 20241209 5.26 N 218150 100 20 억 560652 N N 7 N 00 N