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
222040/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
20250318,161001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,65,2,1.85,115016965,32561,64.62,3495,3585,3470,4555,2455,3505,3532.35,0.66,0,-5333,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,736,-11.33,2.01,12,0.16,-315.00,1777.00,5250,20240306,-32.00,2850,20240904,25.26,3650,-2.19,20250225,2980,19.80,20250203,5030,-29.03,20240401,2850,25.26,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,151006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,70,2,2.00,113064480,32014,63.53,3495,3585,3470,4555,2455,3505,3531.72,0.66,0,-5126,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,737,-11.35,2.01,12,0.16,-315.00,1777.00,5250,20240306,-31.90,2850,20240904,25.44,3650,-2.05,20250225,2980,19.97,20250203,5030,-28.93,20240401,2850,25.44,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,141003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,50,2,1.43,98771725,27999,55.56,3495,3585,3470,4555,2455,3505,3527.69,0.66,0,-4597,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,733,-11.29,2.00,12,0.14,-315.00,1777.00,5250,20240306,-32.29,2850,20240904,24.74,3650,-2.60,20250225,2980,19.30,20250203,5030,-29.32,20240401,2850,24.74,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,131002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3545,40,2,1.14,72410710,20547,40.77,3495,3585,3470,4555,2455,3505,3524.15,0.66,0,-4107,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,731,-11.25,1.99,12,0.10,-315.00,1777.00,5250,20240306,-32.48,2850,20240904,24.39,3650,-2.88,20250225,2980,18.96,20250203,5030,-29.52,20240401,2850,24.39,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,121003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3510,5,2,0.14,40126625,11368,22.56,3495,3585,3470,4555,2455,3505,3529.79,0.66,0,-2886,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,724,-11.14,1.98,12,0.06,-315.00,1777.00,5250,20240306,-33.14,2850,20240904,23.16,3650,-3.84,20250225,2980,17.79,20250203,5030,-30.22,20240401,2850,23.16,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3510,5,2,0.14,34777235,9845,19.54,3495,3585,3470,4555,2455,3505,3532.48,0.66,0,-1975,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,724,-11.14,1.98,12,0.05,-315.00,1777.00,5250,20240306,-33.14,2850,20240904,23.16,3650,-3.84,20250225,2980,17.79,20250203,5030,-30.22,20240401,2850,23.16,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,101004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,45,2,1.28,26413035,7479,14.84,3495,3585,3470,4555,2455,3505,3531.63,0.66,0,-1651,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,732,-11.27,2.00,12,0.04,-315.00,1777.00,5250,20240306,-32.38,2850,20240904,24.56,3650,-2.74,20250225,2980,19.13,20250203,5030,-29.42,20240401,2850,24.56,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250318,091007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3505,0,3,0.00,5193590,1483,2.94,3495,3505,3470,4555,2455,3505,3502.08,0.66,0,-629,3701,3602,3501,3402,3301,3652,3452,103,1050,500,2380,5,1,20628000,723,-11.13,1.97,12,0.01,-315.00,1777.00,5250,20240306,-33.24,2850,20240904,22.98,3650,-3.97,20250225,2980,17.62,20250203,5030,-30.32,20240401,2850,22.98,20240904,0.05,N,222040,500,103 억,,135720,N,N,0,N,00,N
20250317,161000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3505,5,2,0.14,176258675,50392,209.90,3450,3600,3400,4550,2450,3500,3497.75,0.64,0,4842,3583,3541,3498,3456,3413,3562,3477,103,1050,500,2380,5,1,20628000,723,-11.13,1.97,12,0.24,-315.00,1777.00,5380,20240305,-34.85,2850,20240904,22.98,3650,-3.97,20250225,2980,17.62,20250203,5030,-30.32,20240401,2850,22.98,20240904,0.05,N,222040,500,103 억,,131558,N,N,0,N,00,N
20250317,150959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3510,10,2,0.29,175725895,50240,209.26,3450,3600,3400,4550,2450,3500,3497.73,0.64,0,4766,3583,3541,3498,3456,3413,3562,3477,103,1050,500,2380,5,1,20628000,724,-11.14,1.98,12,0.24,-315.00,1777.00,5380,20240305,-34.76,2850,20240904,23.16,3650,-3.84,20250225,2980,17.79,20250203,5030,-30.22,20240401,2850,23.16,20240904,0.05,N,222040,500,103 억,,131558,N,N,0,N,00,N
20250317,141001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3515,15,2,0.43,172079995,49201,204.94,3450,3600,3400,4550,2450,3500,3497.49,0.64,0,4794,3583,3541,3498,3456,3413,3562,3477,103,1050,500,2380,5,1,20628000,725,-11.16,1.98,12,0.24,-315.00,1777.00,5380,20240305,-34.67,2850,20240904,23.33,3650,-3.70,20250225,2980,17.95,20250203,5030,-30.12,20240401,2850,23.33,20240904,0.05,N,222040,500,103 억,,131558,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 161001 57 100.00 KOSDAQ 음식료·담배 N N N N N 3570 65 2 1.85 115016965 32561 64.62 3495 3585 3470 4555 2455 3505 3532.35 0.66 0 -5333 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 736 -11.33 2.01 12 0.16 -315.00 1777.00 5250 20240306 -32.00 2850 20240904 25.26 3650 -2.19 20250225 2980 19.80 20250203 5030 -29.03 20240401 2850 25.26 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
3 20250318 151006 57 100.00 KOSDAQ 음식료·담배 N N N N N 3575 70 2 2.00 113064480 32014 63.53 3495 3585 3470 4555 2455 3505 3531.72 0.66 0 -5126 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 737 -11.35 2.01 12 0.16 -315.00 1777.00 5250 20240306 -31.90 2850 20240904 25.44 3650 -2.05 20250225 2980 19.97 20250203 5030 -28.93 20240401 2850 25.44 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
4 20250318 141003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3555 50 2 1.43 98771725 27999 55.56 3495 3585 3470 4555 2455 3505 3527.69 0.66 0 -4597 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 733 -11.29 2.00 12 0.14 -315.00 1777.00 5250 20240306 -32.29 2850 20240904 24.74 3650 -2.60 20250225 2980 19.30 20250203 5030 -29.32 20240401 2850 24.74 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
5 20250318 131002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3545 40 2 1.14 72410710 20547 40.77 3495 3585 3470 4555 2455 3505 3524.15 0.66 0 -4107 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 731 -11.25 1.99 12 0.10 -315.00 1777.00 5250 20240306 -32.48 2850 20240904 24.39 3650 -2.88 20250225 2980 18.96 20250203 5030 -29.52 20240401 2850 24.39 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
6 20250318 121003 57 100.00 KOSDAQ 음식료·담배 N N N N N 3510 5 2 0.14 40126625 11368 22.56 3495 3585 3470 4555 2455 3505 3529.79 0.66 0 -2886 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 724 -11.14 1.98 12 0.06 -315.00 1777.00 5250 20240306 -33.14 2850 20240904 23.16 3650 -3.84 20250225 2980 17.79 20250203 5030 -30.22 20240401 2850 23.16 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
7 20250318 111002 57 100.00 KOSDAQ 음식료·담배 N N N N N 3510 5 2 0.14 34777235 9845 19.54 3495 3585 3470 4555 2455 3505 3532.48 0.66 0 -1975 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 724 -11.14 1.98 12 0.05 -315.00 1777.00 5250 20240306 -33.14 2850 20240904 23.16 3650 -3.84 20250225 2980 17.79 20250203 5030 -30.22 20240401 2850 23.16 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
8 20250318 101004 57 100.00 KOSDAQ 음식료·담배 N N N N N 3550 45 2 1.28 26413035 7479 14.84 3495 3585 3470 4555 2455 3505 3531.63 0.66 0 -1651 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 732 -11.27 2.00 12 0.04 -315.00 1777.00 5250 20240306 -32.38 2850 20240904 24.56 3650 -2.74 20250225 2980 19.13 20250203 5030 -29.42 20240401 2850 24.56 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
9 20250318 091007 57 100.00 KOSDAQ 음식료·담배 N N N N N 3505 0 3 0.00 5193590 1483 2.94 3495 3505 3470 4555 2455 3505 3502.08 0.66 0 -629 3701 3602 3501 3402 3301 3652 3452 103 1050 500 2380 5 1 20628000 723 -11.13 1.97 12 0.01 -315.00 1777.00 5250 20240306 -33.24 2850 20240904 22.98 3650 -3.97 20250225 2980 17.62 20250203 5030 -30.32 20240401 2850 22.98 20240904 0.05 N 222040 500 103 억 135720 N N 0 N 00 N
10 20250317 161000 57 100.00 KOSDAQ 음식료·담배 N N N N N 3505 5 2 0.14 176258675 50392 209.90 3450 3600 3400 4550 2450 3500 3497.75 0.64 0 4842 3583 3541 3498 3456 3413 3562 3477 103 1050 500 2380 5 1 20628000 723 -11.13 1.97 12 0.24 -315.00 1777.00 5380 20240305 -34.85 2850 20240904 22.98 3650 -3.97 20250225 2980 17.62 20250203 5030 -30.32 20240401 2850 22.98 20240904 0.05 N 222040 500 103 억 131558 N N 0 N 00 N
11 20250317 150959 57 100.00 KOSDAQ 음식료·담배 N N N N N 3510 10 2 0.29 175725895 50240 209.26 3450 3600 3400 4550 2450 3500 3497.73 0.64 0 4766 3583 3541 3498 3456 3413 3562 3477 103 1050 500 2380 5 1 20628000 724 -11.14 1.98 12 0.24 -315.00 1777.00 5380 20240305 -34.76 2850 20240904 23.16 3650 -3.84 20250225 2980 17.79 20250203 5030 -30.22 20240401 2850 23.16 20240904 0.05 N 222040 500 103 억 131558 N N 0 N 00 N
12 20250317 141001 57 100.00 KOSDAQ 음식료·담배 N N N N N 3515 15 2 0.43 172079995 49201 204.94 3450 3600 3400 4550 2450 3500 3497.49 0.64 0 4794 3583 3541 3498 3456 3413 3562 3477 103 1050 500 2380 5 1 20628000 725 -11.16 1.98 12 0.24 -315.00 1777.00 5380 20240305 -34.67 2850 20240904 23.33 3650 -3.70 20250225 2980 17.95 20250203 5030 -30.12 20240401 2850 23.33 20240904 0.05 N 222040 500 103 억 131558 N N 0 N 00 N