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
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
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
20250317,131002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4075,10,2,0.25,249718879,62079,84.21,4035,4095,3975,5280,2850,4065,4022.60,0.59,0,7113,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,450,-13.23,1.31,12,0.56,-308.00,3115.00,5090,20240429,-19.94,3085,20241210,32.09,5000,-18.50,20250220,3200,27.34,20250203,5090,-19.94,20240429,3085,32.09,20241210,1.68,N,222980,500,55 억,,64869,N,N,0,N,00,N
20250317,121002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,0,3,0.00,226634974,56388,76.49,4035,4095,3975,5280,2850,4065,4019.21,0.59,0,6216,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,448,-13.20,1.30,12,0.51,-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
20250317,111002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4015,-50,5,-1.23,196125172,48855,66.27,4035,4095,3975,5280,2850,4065,4014.43,0.59,0,6177,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,443,-13.04,1.29,12,0.44,-308.00,3115.00,5090,20240429,-21.12,3085,20241210,30.15,5000,-19.70,20250220,3200,25.47,20250203,5090,-21.12,20240429,3085,30.15,20241210,1.68,N,222980,500,55 억,,64869,N,N,0,N,00,N
20250317,101001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4000,-65,5,-1.60,139369020,34661,47.02,4035,4095,3985,5280,2850,4065,4020.92,0.59,0,1896,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,441,-12.99,1.28,12,0.31,-308.00,3115.00,5090,20240429,-21.41,3085,20241210,29.66,5000,-20.00,20250220,3200,25.00,20250203,5090,-21.41,20240429,3085,29.66,20241210,1.68,N,222980,500,55 억,,64869,N,N,0,N,00,N
20250317,091005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,0,3,0.00,21551920,5299,7.19,4035,4095,4035,5280,2850,4065,4067.17,0.59,0,-457,4221,4142,4081,4002,3941,4112,3972,55,1215,500,2840,5,1,11031483,448,-13.20,1.30,12,0.05,-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
20250314,160958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4065,-55,5,-1.33,298821884,73116,37.26,4080,4160,4020,5350,2885,4120,4086.96,0.59,0,-355,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,448,-13.20,1.30,12,0.66,-308.00,3115.00,5090,20240429,-20.14,3085,20241210,31.77,5000,-18.70,20250220,3200,27.03,20250203,5090,-20.14,20240429,3085,31.77,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N
20250314,151005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4075,-45,5,-1.09,252179204,61641,31.41,4080,4160,4020,5350,2885,4120,4091.10,0.59,0,-3302,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,450,-13.23,1.31,12,0.56,-308.00,3115.00,5090,20240429,-19.94,3085,20241210,32.09,5000,-18.50,20250220,3200,27.34,20250203,5090,-19.94,20240429,3085,32.09,20241210,1.79,N,222980,500,55 억,,64913,N,N,0,N,00,N
20250314,140959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4100,-20,5,-0.49,217090932,53033,27.03,4080,4160,4020,5350,2885,4120,4093.51,0.59,0,-3947,4323,4221,4128,4026,3933,4272,4077,55,1230,500,2880,5,1,11031483,452,-13.31,1.32,12,0.48,-308.00,3115.00,5090,20240429,-19.45,3085,20241210,32.90,5000,-18.00,20250220,3200,28.12,20250203,5090,-19.45,20240429,3085,32.90,20241210,1.79,N,222980,500,55 억,,64913,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 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
3 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
4 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
5 20250317 131002 57 100.00 KOSDAQ 음식료·담배 N N N N N 4075 10 2 0.25 249718879 62079 84.21 4035 4095 3975 5280 2850 4065 4022.60 0.59 0 7113 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 450 -13.23 1.31 12 0.56 -308.00 3115.00 5090 20240429 -19.94 3085 20241210 32.09 5000 -18.50 20250220 3200 27.34 20250203 5090 -19.94 20240429 3085 32.09 20241210 1.68 N 222980 500 55 억 64869 N N 0 N 00 N
6 20250317 121002 57 100.00 KOSDAQ 음식료·담배 N N N N N 4065 0 3 0.00 226634974 56388 76.49 4035 4095 3975 5280 2850 4065 4019.21 0.59 0 6216 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 448 -13.20 1.30 12 0.51 -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
7 20250317 111002 57 100.00 KOSDAQ 음식료·담배 N N N N N 4015 -50 5 -1.23 196125172 48855 66.27 4035 4095 3975 5280 2850 4065 4014.43 0.59 0 6177 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 443 -13.04 1.29 12 0.44 -308.00 3115.00 5090 20240429 -21.12 3085 20241210 30.15 5000 -19.70 20250220 3200 25.47 20250203 5090 -21.12 20240429 3085 30.15 20241210 1.68 N 222980 500 55 억 64869 N N 0 N 00 N
8 20250317 101001 57 100.00 KOSDAQ 음식료·담배 N N N N N 4000 -65 5 -1.60 139369020 34661 47.02 4035 4095 3985 5280 2850 4065 4020.92 0.59 0 1896 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 441 -12.99 1.28 12 0.31 -308.00 3115.00 5090 20240429 -21.41 3085 20241210 29.66 5000 -20.00 20250220 3200 25.00 20250203 5090 -21.41 20240429 3085 29.66 20241210 1.68 N 222980 500 55 억 64869 N N 0 N 00 N
9 20250317 091005 57 100.00 KOSDAQ 음식료·담배 N N N N N 4065 0 3 0.00 21551920 5299 7.19 4035 4095 4035 5280 2850 4065 4067.17 0.59 0 -457 4221 4142 4081 4002 3941 4112 3972 55 1215 500 2840 5 1 11031483 448 -13.20 1.30 12 0.05 -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
10 20250314 160958 57 100.00 KOSDAQ 음식료·담배 N N N N N 4065 -55 5 -1.33 298821884 73116 37.26 4080 4160 4020 5350 2885 4120 4086.96 0.59 0 -355 4323 4221 4128 4026 3933 4272 4077 55 1230 500 2880 5 1 11031483 448 -13.20 1.30 12 0.66 -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 1.79 N 222980 500 55 억 64913 N N 0 N 00 N
11 20250314 151005 57 100.00 KOSDAQ 음식료·담배 N N N N N 4075 -45 5 -1.09 252179204 61641 31.41 4080 4160 4020 5350 2885 4120 4091.10 0.59 0 -3302 4323 4221 4128 4026 3933 4272 4077 55 1230 500 2880 5 1 11031483 450 -13.23 1.31 12 0.56 -308.00 3115.00 5090 20240429 -19.94 3085 20241210 32.09 5000 -18.50 20250220 3200 27.34 20250203 5090 -19.94 20240429 3085 32.09 20241210 1.79 N 222980 500 55 억 64913 N N 0 N 00 N
12 20250314 140959 57 100.00 KOSDAQ 음식료·담배 N N N N N 4100 -20 5 -0.49 217090932 53033 27.03 4080 4160 4020 5350 2885 4120 4093.51 0.59 0 -3947 4323 4221 4128 4026 3933 4272 4077 55 1230 500 2880 5 1 11031483 452 -13.31 1.32 12 0.48 -308.00 3115.00 5090 20240429 -19.45 3085 20241210 32.90 5000 -18.00 20250220 3200 28.12 20250203 5090 -19.45 20240429 3085 32.90 20241210 1.79 N 222980 500 55 억 64913 N N 0 N 00 N