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
368970/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
20250318,161220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,30730755,12390,121.06,2480,2505,2465,3220,1740,2480,2480.27,1.77,0,-353,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.13,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,151226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,30178560,12168,118.89,2480,2505,2465,3220,1740,2480,2480.16,1.77,0,-466,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.13,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,141223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,10,2,0.40,25753460,10390,101.51,2480,2505,2465,3220,1740,2480,2478.68,1.77,0,-224,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.85,0.68,12,0.11,-39.00,3675.00,5320,20240531,-53.20,2455,20250314,1.43,3080,-19.16,20250310,2455,1.43,20250314,5320,-53.20,20240531,2455,1.43,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,131222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-5,5,-0.20,17505200,7054,68.92,2480,2505,2465,3220,1740,2480,2481.60,1.77,0,-538,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,231,-63.46,0.67,12,0.08,-39.00,3675.00,5320,20240531,-53.48,2455,20250314,0.81,3080,-19.64,20250310,2455,0.81,20250314,5320,-53.48,20240531,2455,0.81,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,121224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,15,2,0.60,8116030,3259,31.84,2480,2505,2480,3220,1740,2480,2490.34,1.77,0,-538,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.97,0.68,12,0.03,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,111222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,15,2,0.60,7055655,2834,27.69,2480,2505,2480,3220,1740,2480,2489.65,1.77,0,-538,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.97,0.68,12,0.03,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,101225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,20,2,0.81,5051765,2029,19.82,2480,2505,2480,3220,1740,2480,2489.78,1.77,0,-538,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,234,-64.10,0.68,12,0.02,-39.00,3675.00,5320,20240531,-53.01,2455,20250314,1.83,3080,-18.83,20250310,2455,1.83,20250314,5320,-53.01,20240531,2455,1.83,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250318,091227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,15,2,0.60,3169850,1276,12.47,2480,2495,2480,3220,1740,2480,2484.21,1.77,0,-395,2536,2507,2486,2457,2436,2497,2447,47,740,500,1730,5,1,9346160,233,-63.97,0.68,12,0.01,-39.00,3675.00,5320,20240531,-53.10,2455,20250314,1.63,3080,-18.99,20250310,2455,1.63,20250314,5320,-53.10,20240531,2455,1.63,20250314,0.72,N,368970,500,46 억,,165676,N,N,0,N,00,N
20250317,161219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2480,-5,5,-0.20,25325088,10230,25.19,2515,2515,2465,3230,1740,2485,2475.46,1.78,0,-470,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.59,0.67,12,0.11,-39.00,3675.00,5320,20240531,-53.38,2455,20250314,1.02,3080,-19.48,20250310,2455,1.02,20250314,5320,-53.38,20240531,2455,1.02,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,151218,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,0,3,0.00,24201648,9777,24.08,2515,2515,2465,3230,1740,2485,2475.27,1.78,0,-396,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,232,-63.72,0.68,12,0.10,-39.00,3675.00,5320,20240531,-53.29,2455,20250314,1.22,3080,-19.32,20250310,2455,1.22,20250314,5320,-53.29,20240531,2455,1.22,20250314,0.70,N,368970,500,46 억,,166146,N,N,0,N,00,N
20250317,141220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,-10,5,-0.40,15862445,6398,15.76,2515,2515,2465,3230,1740,2485,2479.19,1.78,0,-384,2525,2505,2480,2460,2435,2515,2470,47,745,500,1730,5,1,9346160,231,-63.46,0.67,12,0.07,-39.00,3675.00,5320,20240531,-53.48,2455,20250314,0.81,3080,-19.64,20250310,2455,0.81,20250314,5320,-53.48,20240531,2455,0.81,20250314,0.70,N,368970,500,46 억,,166146,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 161220 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 10 2 0.40 30730755 12390 121.06 2480 2505 2465 3220 1740 2480 2480.27 1.77 0 -353 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 233 -63.85 0.68 12 0.13 -39.00 3675.00 5320 20240531 -53.20 2455 20250314 1.43 3080 -19.16 20250310 2455 1.43 20250314 5320 -53.20 20240531 2455 1.43 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
3 20250318 151226 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 10 2 0.40 30178560 12168 118.89 2480 2505 2465 3220 1740 2480 2480.16 1.77 0 -466 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 233 -63.85 0.68 12 0.13 -39.00 3675.00 5320 20240531 -53.20 2455 20250314 1.43 3080 -19.16 20250310 2455 1.43 20250314 5320 -53.20 20240531 2455 1.43 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
4 20250318 141223 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 10 2 0.40 25753460 10390 101.51 2480 2505 2465 3220 1740 2480 2478.68 1.77 0 -224 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 233 -63.85 0.68 12 0.11 -39.00 3675.00 5320 20240531 -53.20 2455 20250314 1.43 3080 -19.16 20250310 2455 1.43 20250314 5320 -53.20 20240531 2455 1.43 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
5 20250318 131222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -5 5 -0.20 17505200 7054 68.92 2480 2505 2465 3220 1740 2480 2481.60 1.77 0 -538 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 231 -63.46 0.67 12 0.08 -39.00 3675.00 5320 20240531 -53.48 2455 20250314 0.81 3080 -19.64 20250310 2455 0.81 20250314 5320 -53.48 20240531 2455 0.81 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
6 20250318 121224 57 100.00 KOSDAQ 음식료·담배 N N N N N 2495 15 2 0.60 8116030 3259 31.84 2480 2505 2480 3220 1740 2480 2490.34 1.77 0 -538 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 233 -63.97 0.68 12 0.03 -39.00 3675.00 5320 20240531 -53.10 2455 20250314 1.63 3080 -18.99 20250310 2455 1.63 20250314 5320 -53.10 20240531 2455 1.63 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
7 20250318 111222 57 100.00 KOSDAQ 음식료·담배 N N N N N 2495 15 2 0.60 7055655 2834 27.69 2480 2505 2480 3220 1740 2480 2489.65 1.77 0 -538 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 233 -63.97 0.68 12 0.03 -39.00 3675.00 5320 20240531 -53.10 2455 20250314 1.63 3080 -18.99 20250310 2455 1.63 20250314 5320 -53.10 20240531 2455 1.63 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
8 20250318 101225 57 100.00 KOSDAQ 음식료·담배 N N N N N 2500 20 2 0.81 5051765 2029 19.82 2480 2505 2480 3220 1740 2480 2489.78 1.77 0 -538 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 234 -64.10 0.68 12 0.02 -39.00 3675.00 5320 20240531 -53.01 2455 20250314 1.83 3080 -18.83 20250310 2455 1.83 20250314 5320 -53.01 20240531 2455 1.83 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
9 20250318 091227 57 100.00 KOSDAQ 음식료·담배 N N N N N 2495 15 2 0.60 3169850 1276 12.47 2480 2495 2480 3220 1740 2480 2484.21 1.77 0 -395 2536 2507 2486 2457 2436 2497 2447 47 740 500 1730 5 1 9346160 233 -63.97 0.68 12 0.01 -39.00 3675.00 5320 20240531 -53.10 2455 20250314 1.63 3080 -18.99 20250310 2455 1.63 20250314 5320 -53.10 20240531 2455 1.63 20250314 0.72 N 368970 500 46 억 165676 N N 0 N 00 N
10 20250317 161219 57 100.00 KOSDAQ 음식료·담배 N N N N N 2480 -5 5 -0.20 25325088 10230 25.19 2515 2515 2465 3230 1740 2485 2475.46 1.78 0 -470 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.59 0.67 12 0.11 -39.00 3675.00 5320 20240531 -53.38 2455 20250314 1.02 3080 -19.48 20250310 2455 1.02 20250314 5320 -53.38 20240531 2455 1.02 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
11 20250317 151218 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 0 3 0.00 24201648 9777 24.08 2515 2515 2465 3230 1740 2485 2475.27 1.78 0 -396 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 232 -63.72 0.68 12 0.10 -39.00 3675.00 5320 20240531 -53.29 2455 20250314 1.22 3080 -19.32 20250310 2455 1.22 20250314 5320 -53.29 20240531 2455 1.22 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N
12 20250317 141220 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 -10 5 -0.40 15862445 6398 15.76 2515 2515 2465 3230 1740 2485 2479.19 1.78 0 -384 2525 2505 2480 2460 2435 2515 2470 47 745 500 1730 5 1 9346160 231 -63.46 0.67 12 0.07 -39.00 3675.00 5320 20240531 -53.48 2455 20250314 0.81 3080 -19.64 20250310 2455 0.81 20250314 5320 -53.48 20240531 2455 0.81 20250314 0.70 N 368970 500 46 억 166146 N N 0 N 00 N