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
222980/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
20250318,161004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3880,-165,5,-4.08,529312816,133935,166.90,4045,4150,3880,5250,2835,4045,3952.10,0.66,0,4158,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,428,-12.60,1.25,12,1.21,-308.00,3115.00,5090,20240429,-23.77,3085,20241210,25.77,5000,-22.40,20250220,3200,21.25,20250203,5090,-23.77,20240429,3085,25.77,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3910,-135,5,-3.34,492570561,124490,155.13,4045,4150,3900,5250,2835,4045,3956.71,0.66,0,5880,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,431,-12.69,1.26,12,1.13,-308.00,3115.00,5090,20240429,-23.18,3085,20241210,26.74,5000,-21.80,20250220,3200,22.19,20250203,5090,-23.18,20240429,3085,26.74,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,141005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3950,-95,5,-2.35,390361491,98406,122.63,4045,4150,3915,5250,2835,4045,3966.85,0.66,0,2214,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,436,-12.82,1.27,12,0.89,-308.00,3115.00,5090,20240429,-22.40,3085,20241210,28.04,5000,-21.00,20250220,3200,23.44,20250203,5090,-22.40,20240429,3085,28.04,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,131005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3945,-100,5,-2.47,333930891,84108,104.81,4045,4150,3915,5250,2835,4045,3970.26,0.66,0,2986,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,435,-12.81,1.27,12,0.76,-308.00,3115.00,5090,20240429,-22.50,3085,20241210,27.88,5000,-21.10,20250220,3200,23.28,20250203,5090,-22.50,20240429,3085,27.88,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,121006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3955,-90,5,-2.22,291337636,73325,91.37,4045,4150,3915,5250,2835,4045,3973.24,0.66,0,4262,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,436,-12.84,1.27,12,0.66,-308.00,3115.00,5090,20240429,-22.30,3085,20241210,28.20,5000,-20.90,20250220,3200,23.59,20250203,5090,-22.30,20240429,3085,28.20,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,111005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3925,-120,5,-2.97,216535481,54439,67.84,4045,4150,3925,5250,2835,4045,3977.58,0.66,0,4117,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,433,-12.74,1.26,12,0.49,-308.00,3115.00,5090,20240429,-22.89,3085,20241210,27.23,5000,-21.50,20250220,3200,22.66,20250203,5090,-22.89,20240429,3085,27.23,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,101007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,-65,5,-1.61,102022245,25437,31.70,4045,4150,3975,5250,2835,4045,4010.78,0.66,0,1238,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,439,-12.92,1.28,12,0.23,-308.00,3115.00,5090,20240429,-21.81,3085,20241210,29.01,5000,-20.40,20250220,3200,24.38,20250203,5090,-21.81,20240429,3085,29.01,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250318,091010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4055,10,2,0.25,7426600,1829,2.28,4045,4150,4045,5250,2835,4045,4060.47,0.66,0,-427,4158,4101,4038,3981,3918,4130,4010,55,1205,500,2830,5,1,11031483,447,-13.17,1.30,12,0.02,-308.00,3115.00,5090,20240429,-20.33,3085,20241210,31.44,5000,-18.90,20250220,3200,26.72,20250203,5090,-20.33,20240429,3085,31.44,20241210,1.70,N,222980,500,55 억,,72764,N,N,0,N,00,N
20250317,161002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,-20,5,-0.49,322763539,80153,108.73,4035,4095,3975,5280,2850,4065,4026.69,0.59,0,8076,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,446,-13.13,1.30,12,0.73,-308.00,3115.00,5090,20240429,-20.53,3085,20241210,31.12,5000,-19.10,20250220,3200,26.41,20250203,5090,-20.53,20240429,3085,31.12,20241210,1.68,N,222980,500,55 억,,64869,N,N,0,N,00,N
20250317,151001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4030,-35,5,-0.86,302879784,75233,102.06,4035,4095,3975,5280,2850,4065,4025.89,0.59,0,8717,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,445,-13.08,1.29,12,0.68,-308.00,3115.00,5090,20240429,-20.83,3085,20241210,30.63,5000,-19.40,20250220,3200,25.94,20250203,5090,-20.83,20240429,3085,30.63,20241210,1.68,N,222980,500,55 억,,64869,N,N,0,N,00,N
20250317,141004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,0,3,0.00,281537334,69952,94.89,4035,4095,3975,5280,2850,4065,4024.72,0.59,0,8798,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,448,-13.20,1.30,12,0.63,-308.00,3115.00,5090,20240429,-20.14,3085,20241210,31.77,5000,-18.70,20250220,3200,27.03,20250203,5090,-20.14,20240429,3085,31.77,20241210,1.68,N,222980,500,55 억,,64869,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 161004 57 100.00 KOSDAQ 음식료·담배 N N N N N 3880 -165 5 -4.08 529312816 133935 166.90 4045 4150 3880 5250 2835 4045 3952.10 0.66 0 4158 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 428 -12.60 1.25 12 1.21 -308.00 3115.00 5090 20240429 -23.77 3085 20241210 25.77 5000 -22.40 20250220 3200 21.25 20250203 5090 -23.77 20240429 3085 25.77 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
3 20250318 151008 57 100.00 KOSDAQ 음식료·담배 N N N N N 3910 -135 5 -3.34 492570561 124490 155.13 4045 4150 3900 5250 2835 4045 3956.71 0.66 0 5880 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 431 -12.69 1.26 12 1.13 -308.00 3115.00 5090 20240429 -23.18 3085 20241210 26.74 5000 -21.80 20250220 3200 22.19 20250203 5090 -23.18 20240429 3085 26.74 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
4 20250318 141005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3950 -95 5 -2.35 390361491 98406 122.63 4045 4150 3915 5250 2835 4045 3966.85 0.66 0 2214 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 436 -12.82 1.27 12 0.89 -308.00 3115.00 5090 20240429 -22.40 3085 20241210 28.04 5000 -21.00 20250220 3200 23.44 20250203 5090 -22.40 20240429 3085 28.04 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
5 20250318 131005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3945 -100 5 -2.47 333930891 84108 104.81 4045 4150 3915 5250 2835 4045 3970.26 0.66 0 2986 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 435 -12.81 1.27 12 0.76 -308.00 3115.00 5090 20240429 -22.50 3085 20241210 27.88 5000 -21.10 20250220 3200 23.28 20250203 5090 -22.50 20240429 3085 27.88 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
6 20250318 121006 57 100.00 KOSDAQ 음식료·담배 N N N N N 3955 -90 5 -2.22 291337636 73325 91.37 4045 4150 3915 5250 2835 4045 3973.24 0.66 0 4262 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 436 -12.84 1.27 12 0.66 -308.00 3115.00 5090 20240429 -22.30 3085 20241210 28.20 5000 -20.90 20250220 3200 23.59 20250203 5090 -22.30 20240429 3085 28.20 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
7 20250318 111005 57 100.00 KOSDAQ 음식료·담배 N N N N N 3925 -120 5 -2.97 216535481 54439 67.84 4045 4150 3925 5250 2835 4045 3977.58 0.66 0 4117 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 433 -12.74 1.26 12 0.49 -308.00 3115.00 5090 20240429 -22.89 3085 20241210 27.23 5000 -21.50 20250220 3200 22.66 20250203 5090 -22.89 20240429 3085 27.23 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
8 20250318 101007 57 100.00 KOSDAQ 음식료·담배 N N N N N 3980 -65 5 -1.61 102022245 25437 31.70 4045 4150 3975 5250 2835 4045 4010.78 0.66 0 1238 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 439 -12.92 1.28 12 0.23 -308.00 3115.00 5090 20240429 -21.81 3085 20241210 29.01 5000 -20.40 20250220 3200 24.38 20250203 5090 -21.81 20240429 3085 29.01 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
9 20250318 091010 57 100.00 KOSDAQ 음식료·담배 N N N N N 4055 10 2 0.25 7426600 1829 2.28 4045 4150 4045 5250 2835 4045 4060.47 0.66 0 -427 4158 4101 4038 3981 3918 4130 4010 55 1205 500 2830 5 1 11031483 447 -13.17 1.30 12 0.02 -308.00 3115.00 5090 20240429 -20.33 3085 20241210 31.44 5000 -18.90 20250220 3200 26.72 20250203 5090 -20.33 20240429 3085 31.44 20241210 1.70 N 222980 500 55 억 72764 N N 0 N 00 N
10 20250317 161002 57 100.00 KOSDAQ 음식료·담배 N N N N N 4045 -20 5 -0.49 322763539 80153 108.73 4035 4095 3975 5280 2850 4065 4026.69 0.59 0 8076 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 446 -13.13 1.30 12 0.73 -308.00 3115.00 5090 20240429 -20.53 3085 20241210 31.12 5000 -19.10 20250220 3200 26.41 20250203 5090 -20.53 20240429 3085 31.12 20241210 1.68 N 222980 500 55 억 64869 N N 0 N 00 N
11 20250317 151001 57 100.00 KOSDAQ 음식료·담배 N N N N N 4030 -35 5 -0.86 302879784 75233 102.06 4035 4095 3975 5280 2850 4065 4025.89 0.59 0 8717 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 445 -13.08 1.29 12 0.68 -308.00 3115.00 5090 20240429 -20.83 3085 20241210 30.63 5000 -19.40 20250220 3200 25.94 20250203 5090 -20.83 20240429 3085 30.63 20241210 1.68 N 222980 500 55 억 64869 N N 0 N 00 N
12 20250317 141004 57 100.00 KOSDAQ 음식료·담배 N N N N N 4065 0 3 0.00 281537334 69952 94.89 4035 4095 3975 5280 2850 4065 4024.72 0.59 0 8798 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 448 -13.20 1.30 12 0.63 -308.00 3115.00 5090 20240429 -20.14 3085 20241210 31.77 5000 -18.70 20250220 3200 27.03 20250203 5090 -20.14 20240429 3085 31.77 20241210 1.68 N 222980 500 55 억 64869 N N 0 N 00 N