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
276730/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
20250318,161059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,0,3,0.00,62226078,28445,79.12,2210,2220,2170,2830,1530,2180,2187.59,1.52,0,-8863,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,342,-2.00,1.40,12,0.18,-1091.00,1559.00,9744,20240712,-77.63,2130,20250204,2.35,2930,-25.60,20250107,2130,2.35,20250204,5180,-57.92,20240827,978,122.90,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,151104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2175,-5,5,-0.23,58114343,26557,73.87,2210,2220,2170,2830,1530,2180,2188.29,1.52,0,-7856,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,341,-1.99,1.40,12,0.17,-1091.00,1559.00,9744,20240712,-77.68,2130,20250204,2.11,2930,-25.77,20250107,2130,2.11,20250204,5180,-58.01,20240827,978,122.39,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,141101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,10,2,0.46,34659398,15799,43.94,2210,2220,2185,2830,1530,2180,2193.77,1.52,0,-2599,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,343,-2.01,1.40,12,0.10,-1091.00,1559.00,9744,20240712,-77.52,2130,20250204,2.82,2930,-25.26,20250107,2130,2.82,20250204,5180,-57.72,20240827,978,123.93,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,131100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,15,2,0.69,29058773,13245,36.84,2210,2220,2185,2830,1530,2180,2193.94,1.52,0,-2054,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,344,-2.01,1.41,12,0.08,-1091.00,1559.00,9744,20240712,-77.47,2130,20250204,3.05,2930,-25.09,20250107,2130,3.05,20250204,5180,-57.63,20240827,978,124.44,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,121103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,15,2,0.69,20013573,9127,25.39,2210,2220,2185,2830,1530,2180,2192.79,1.52,0,-1303,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,344,-2.01,1.41,12,0.06,-1091.00,1559.00,9744,20240712,-77.47,2130,20250204,3.05,2930,-25.09,20250107,2130,3.05,20250204,5180,-57.63,20240827,978,124.44,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,111100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2200,20,2,0.92,17574433,8017,22.30,2210,2220,2185,2830,1530,2180,2192.15,1.52,0,-837,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,345,-2.02,1.41,12,0.05,-1091.00,1559.00,9744,20240712,-77.42,2130,20250204,3.29,2930,-24.91,20250107,2130,3.29,20250204,5180,-57.53,20240827,978,124.95,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,101103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,15,2,0.69,15065803,6874,19.12,2210,2220,2185,2830,1530,2180,2191.71,1.52,0,-714,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,344,-2.01,1.41,12,0.04,-1091.00,1559.00,9744,20240712,-77.47,2130,20250204,3.05,2930,-25.09,20250107,2130,3.05,20250204,5180,-57.63,20240827,978,124.44,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250318,091106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,10,2,0.46,2105255,955,2.66,2210,2220,2190,2830,1530,2180,2204.46,1.52,0,-506,2283,2231,2203,2151,2123,2217,2137,78,650,500,1300,5,1,15677356,343,-2.01,1.40,12,0.01,-1091.00,1559.00,9744,20240712,-77.52,2130,20250204,2.82,2930,-25.26,20250107,2130,2.82,20250204,5180,-57.72,20240827,978,123.93,20240618,0.00,N,276730,500,78 억,,238080,N,N,0,N,00,N
20250317,161057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,-5,5,-0.23,78360865,35683,33.76,2240,2255,2175,2840,1530,2185,2196.03,1.58,0,-10128,2468,2326,2233,2091,1998,2280,2045,78,655,500,1310,5,1,15677356,342,-2.00,1.40,12,0.23,-1091.00,1559.00,9744,20240712,-77.63,2130,20250204,2.35,2930,-25.60,20250107,2130,2.35,20250204,5180,-57.92,20240827,978,122.90,20240618,0.00,N,276730,500,78 억,,248208,N,N,0,N,00,N
20250317,151057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,-5,5,-0.23,69561795,31647,29.94,2240,2255,2175,2840,1530,2185,2198.05,1.58,0,-9762,2468,2326,2233,2091,1998,2280,2045,78,655,500,1310,5,1,15677356,342,-2.00,1.40,12,0.20,-1091.00,1559.00,9744,20240712,-77.63,2130,20250204,2.35,2930,-25.60,20250107,2130,2.35,20250204,5180,-57.92,20240827,978,122.90,20240618,0.00,N,276730,500,78 억,,248208,N,N,0,N,00,N
20250317,141100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2185,0,3,0.00,60875675,27668,26.18,2240,2255,2175,2840,1530,2185,2200.22,1.58,0,-9449,2468,2326,2233,2091,1998,2280,2045,78,655,500,1310,5,1,15677356,343,-2.00,1.40,12,0.18,-1091.00,1559.00,9744,20240712,-77.58,2130,20250204,2.58,2930,-25.43,20250107,2130,2.58,20250204,5180,-57.82,20240827,978,123.42,20240618,0.00,N,276730,500,78 억,,248208,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 161059 57 100.00 KOSDAQ 음식료·담배 N N N N N 2180 0 3 0.00 62226078 28445 79.12 2210 2220 2170 2830 1530 2180 2187.59 1.52 0 -8863 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 342 -2.00 1.40 12 0.18 -1091.00 1559.00 9744 20240712 -77.63 2130 20250204 2.35 2930 -25.60 20250107 2130 2.35 20250204 5180 -57.92 20240827 978 122.90 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
3 20250318 151104 57 100.00 KOSDAQ 음식료·담배 N N N N N 2175 -5 5 -0.23 58114343 26557 73.87 2210 2220 2170 2830 1530 2180 2188.29 1.52 0 -7856 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 341 -1.99 1.40 12 0.17 -1091.00 1559.00 9744 20240712 -77.68 2130 20250204 2.11 2930 -25.77 20250107 2130 2.11 20250204 5180 -58.01 20240827 978 122.39 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
4 20250318 141101 57 100.00 KOSDAQ 음식료·담배 N N N N N 2190 10 2 0.46 34659398 15799 43.94 2210 2220 2185 2830 1530 2180 2193.77 1.52 0 -2599 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 343 -2.01 1.40 12 0.10 -1091.00 1559.00 9744 20240712 -77.52 2130 20250204 2.82 2930 -25.26 20250107 2130 2.82 20250204 5180 -57.72 20240827 978 123.93 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
5 20250318 131100 57 100.00 KOSDAQ 음식료·담배 N N N N N 2195 15 2 0.69 29058773 13245 36.84 2210 2220 2185 2830 1530 2180 2193.94 1.52 0 -2054 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 344 -2.01 1.41 12 0.08 -1091.00 1559.00 9744 20240712 -77.47 2130 20250204 3.05 2930 -25.09 20250107 2130 3.05 20250204 5180 -57.63 20240827 978 124.44 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
6 20250318 121103 57 100.00 KOSDAQ 음식료·담배 N N N N N 2195 15 2 0.69 20013573 9127 25.39 2210 2220 2185 2830 1530 2180 2192.79 1.52 0 -1303 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 344 -2.01 1.41 12 0.06 -1091.00 1559.00 9744 20240712 -77.47 2130 20250204 3.05 2930 -25.09 20250107 2130 3.05 20250204 5180 -57.63 20240827 978 124.44 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
7 20250318 111100 57 100.00 KOSDAQ 음식료·담배 N N N N N 2200 20 2 0.92 17574433 8017 22.30 2210 2220 2185 2830 1530 2180 2192.15 1.52 0 -837 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 345 -2.02 1.41 12 0.05 -1091.00 1559.00 9744 20240712 -77.42 2130 20250204 3.29 2930 -24.91 20250107 2130 3.29 20250204 5180 -57.53 20240827 978 124.95 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
8 20250318 101103 57 100.00 KOSDAQ 음식료·담배 N N N N N 2195 15 2 0.69 15065803 6874 19.12 2210 2220 2185 2830 1530 2180 2191.71 1.52 0 -714 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 344 -2.01 1.41 12 0.04 -1091.00 1559.00 9744 20240712 -77.47 2130 20250204 3.05 2930 -25.09 20250107 2130 3.05 20250204 5180 -57.63 20240827 978 124.44 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
9 20250318 091106 57 100.00 KOSDAQ 음식료·담배 N N N N N 2190 10 2 0.46 2105255 955 2.66 2210 2220 2190 2830 1530 2180 2204.46 1.52 0 -506 2283 2231 2203 2151 2123 2217 2137 78 650 500 1300 5 1 15677356 343 -2.01 1.40 12 0.01 -1091.00 1559.00 9744 20240712 -77.52 2130 20250204 2.82 2930 -25.26 20250107 2130 2.82 20250204 5180 -57.72 20240827 978 123.93 20240618 0.00 N 276730 500 78 억 238080 N N 0 N 00 N
10 20250317 161057 57 100.00 KOSDAQ 음식료·담배 N N N N N 2180 -5 5 -0.23 78360865 35683 33.76 2240 2255 2175 2840 1530 2185 2196.03 1.58 0 -10128 2468 2326 2233 2091 1998 2280 2045 78 655 500 1310 5 1 15677356 342 -2.00 1.40 12 0.23 -1091.00 1559.00 9744 20240712 -77.63 2130 20250204 2.35 2930 -25.60 20250107 2130 2.35 20250204 5180 -57.92 20240827 978 122.90 20240618 0.00 N 276730 500 78 억 248208 N N 0 N 00 N
11 20250317 151057 57 100.00 KOSDAQ 음식료·담배 N N N N N 2180 -5 5 -0.23 69561795 31647 29.94 2240 2255 2175 2840 1530 2185 2198.05 1.58 0 -9762 2468 2326 2233 2091 1998 2280 2045 78 655 500 1310 5 1 15677356 342 -2.00 1.40 12 0.20 -1091.00 1559.00 9744 20240712 -77.63 2130 20250204 2.35 2930 -25.60 20250107 2130 2.35 20250204 5180 -57.92 20240827 978 122.90 20240618 0.00 N 276730 500 78 억 248208 N N 0 N 00 N
12 20250317 141100 57 100.00 KOSDAQ 음식료·담배 N N N N N 2185 0 3 0.00 60875675 27668 26.18 2240 2255 2175 2840 1530 2185 2200.22 1.58 0 -9449 2468 2326 2233 2091 1998 2280 2045 78 655 500 1310 5 1 15677356 343 -2.00 1.40 12 0.18 -1091.00 1559.00 9744 20240712 -77.58 2130 20250204 2.58 2930 -25.43 20250107 2130 2.58 20250204 5180 -57.82 20240827 978 123.42 20240618 0.00 N 276730 500 78 억 248208 N N 0 N 00 N