ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189980/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
20250317,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1751,10,2,0.57,122833149,70077,228.42,1738,1769,1730,2260,1219,1741,1752.83,0.10,0,6094,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,703,8.22,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.68,1385,20241210,26.43,1974,-11.30,20250108,1600,9.44,20250102,3055,-42.68,20240619,1385,26.43,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,11,2,0.63,119949552,68430,223.05,1738,1769,1730,2260,1219,1741,1752.88,0.10,0,6127,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,703,8.23,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.65,1385,20241210,26.50,1974,-11.25,20250108,1600,9.50,20250102,3055,-42.65,20240619,1385,26.50,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,140920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,11,2,0.63,117140288,66826,217.82,1738,1769,1730,2260,1219,1741,1752.91,0.10,0,6069,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,703,8.23,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.65,1385,20241210,26.50,1974,-11.25,20250108,1600,9.50,20250102,3055,-42.65,20240619,1385,26.50,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,130919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1753,12,2,0.69,114840107,65513,213.54,1738,1769,1730,2260,1219,1741,1752.94,0.10,0,6020,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,704,8.23,0.68,12,0.16,213.00,2586.00,3055,20240619,-42.62,1385,20241210,26.57,1974,-11.20,20250108,1600,9.56,20250102,3055,-42.62,20240619,1385,26.57,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,120919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,14,2,0.80,109116215,62233,202.85,1738,1769,1730,2260,1219,1741,1753.35,0.10,0,7267,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,704,8.24,0.68,12,0.16,213.00,2586.00,3055,20240619,-42.55,1385,20241210,26.71,1974,-11.09,20250108,1600,9.69,20250102,3055,-42.55,20240619,1385,26.71,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,110919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,19,2,1.09,106622102,60810,198.21,1738,1769,1730,2260,1219,1741,1753.36,0.10,0,8470,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,706,8.26,0.68,12,0.15,213.00,2586.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,100919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,19,2,1.09,98118216,55974,182.45,1738,1769,1730,2260,1219,1741,1752.92,0.10,0,9402,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,706,8.26,0.68,12,0.14,213.00,2586.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250317,090920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1753,12,2,0.69,24131628,13879,45.24,1738,1753,1730,2260,1219,1741,1738.72,0.10,0,-2171,1764,1752,1731,1719,1698,1758,1725,40,519,100,1110,1,1,40137827,704,8.23,0.68,12,0.03,213.00,2586.00,3055,20240619,-42.62,1385,20241210,26.57,1974,-11.20,20250108,1600,9.56,20250102,3055,-42.62,20240619,1385,26.57,20241210,1.36,N,189980,100,40 억,,38157,N,N,0,N,00,N
20250314,160915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1741,25,2,1.46,52476572,30459,81.37,1722,1743,1710,2230,1202,1716,1722.85,0.09,0,2618,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,699,8.17,0.67,12,0.08,213.00,2586.00,3055,20240619,-43.01,1385,20241210,25.70,1974,-11.80,20250108,1600,8.81,20250102,3055,-43.01,20240619,1385,25.70,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N
20250314,150922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1741,25,2,1.46,49063260,28494,76.12,1722,1743,1710,2230,1202,1716,1721.88,0.09,0,2861,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,699,8.17,0.67,12,0.07,213.00,2586.00,3055,20240619,-43.01,1385,20241210,25.70,1974,-11.80,20250108,1600,8.81,20250102,3055,-43.01,20240619,1385,25.70,20241210,1.39,N,189980,100,40 억,,35539,N,N,0,N,00,N
20250314,140916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1730,14,2,0.82,41962651,24406,65.20,1722,1732,1710,2230,1202,1716,1719.36,0.09,0,2533,1760,1738,1724,1702,1688,1731,1695,40,514,100,1090,1,1,40137827,694,8.12,0.67,12,0.06,213.00,2586.00,3055,20240619,-43.37,1385,20241210,24.91,1974,-12.36,20250108,1600,8.12,20250102,3055,-43.37,20240619,1385,24.91,20241210,1.39,N,189980,100,40 억,,35539,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 20250317 160919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1751 10 2 0.57 122833149 70077 228.42 1738 1769 1730 2260 1219 1741 1752.83 0.10 0 6094 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 703 8.22 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.68 1385 20241210 26.43 1974 -11.30 20250108 1600 9.44 20250102 3055 -42.68 20240619 1385 26.43 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
3 20250317 150919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1752 11 2 0.63 119949552 68430 223.05 1738 1769 1730 2260 1219 1741 1752.88 0.10 0 6127 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 703 8.23 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.65 1385 20241210 26.50 1974 -11.25 20250108 1600 9.50 20250102 3055 -42.65 20240619 1385 26.50 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
4 20250317 140920 57 100.00 KOSDAQ 음식료·담배 N N N N N 1752 11 2 0.63 117140288 66826 217.82 1738 1769 1730 2260 1219 1741 1752.91 0.10 0 6069 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 703 8.23 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.65 1385 20241210 26.50 1974 -11.25 20250108 1600 9.50 20250102 3055 -42.65 20240619 1385 26.50 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
5 20250317 130919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1753 12 2 0.69 114840107 65513 213.54 1738 1769 1730 2260 1219 1741 1752.94 0.10 0 6020 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 704 8.23 0.68 12 0.16 213.00 2586.00 3055 20240619 -42.62 1385 20241210 26.57 1974 -11.20 20250108 1600 9.56 20250102 3055 -42.62 20240619 1385 26.57 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
6 20250317 120919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1755 14 2 0.80 109116215 62233 202.85 1738 1769 1730 2260 1219 1741 1753.35 0.10 0 7267 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 704 8.24 0.68 12 0.16 213.00 2586.00 3055 20240619 -42.55 1385 20241210 26.71 1974 -11.09 20250108 1600 9.69 20250102 3055 -42.55 20240619 1385 26.71 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
7 20250317 110919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 19 2 1.09 106622102 60810 198.21 1738 1769 1730 2260 1219 1741 1753.36 0.10 0 8470 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 706 8.26 0.68 12 0.15 213.00 2586.00 3055 20240619 -42.39 1385 20241210 27.08 1974 -10.84 20250108 1600 10.00 20250102 3055 -42.39 20240619 1385 27.08 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
8 20250317 100919 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 19 2 1.09 98118216 55974 182.45 1738 1769 1730 2260 1219 1741 1752.92 0.10 0 9402 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 706 8.26 0.68 12 0.14 213.00 2586.00 3055 20240619 -42.39 1385 20241210 27.08 1974 -10.84 20250108 1600 10.00 20250102 3055 -42.39 20240619 1385 27.08 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
9 20250317 090920 57 100.00 KOSDAQ 음식료·담배 N N N N N 1753 12 2 0.69 24131628 13879 45.24 1738 1753 1730 2260 1219 1741 1738.72 0.10 0 -2171 1764 1752 1731 1719 1698 1758 1725 40 519 100 1110 1 1 40137827 704 8.23 0.68 12 0.03 213.00 2586.00 3055 20240619 -42.62 1385 20241210 26.57 1974 -11.20 20250108 1600 9.56 20250102 3055 -42.62 20240619 1385 26.57 20241210 1.36 N 189980 100 40 억 38157 N N 0 N 00 N
10 20250314 160915 57 100.00 KOSDAQ 음식료·담배 N N N N N 1741 25 2 1.46 52476572 30459 81.37 1722 1743 1710 2230 1202 1716 1722.85 0.09 0 2618 1760 1738 1724 1702 1688 1731 1695 40 514 100 1090 1 1 40137827 699 8.17 0.67 12 0.08 213.00 2586.00 3055 20240619 -43.01 1385 20241210 25.70 1974 -11.80 20250108 1600 8.81 20250102 3055 -43.01 20240619 1385 25.70 20241210 1.39 N 189980 100 40 억 35539 N N 0 N 00 N
11 20250314 150922 57 100.00 KOSDAQ 음식료·담배 N N N N N 1741 25 2 1.46 49063260 28494 76.12 1722 1743 1710 2230 1202 1716 1721.88 0.09 0 2861 1760 1738 1724 1702 1688 1731 1695 40 514 100 1090 1 1 40137827 699 8.17 0.67 12 0.07 213.00 2586.00 3055 20240619 -43.01 1385 20241210 25.70 1974 -11.80 20250108 1600 8.81 20250102 3055 -43.01 20240619 1385 25.70 20241210 1.39 N 189980 100 40 억 35539 N N 0 N 00 N
12 20250314 140916 57 100.00 KOSDAQ 음식료·담배 N N N N N 1730 14 2 0.82 41962651 24406 65.20 1722 1732 1710 2230 1202 1716 1719.36 0.09 0 2533 1760 1738 1724 1702 1688 1731 1695 40 514 100 1090 1 1 40137827 694 8.12 0.67 12 0.06 213.00 2586.00 3055 20240619 -43.37 1385 20241210 24.91 1974 -12.36 20250108 1600 8.12 20250102 3055 -43.37 20240619 1385 24.91 20241210 1.39 N 189980 100 40 억 35539 N N 0 N 00 N