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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250306,160319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,20,2,0.12,45765730,2667,395.70,17120,17190,17050,22250,12000,17140,17160.00,0.22,0,-27,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1136,18.61,1.48,12,0.04,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,150320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17160,20,2,0.12,45525490,2653,393.62,17120,17190,17050,22250,12000,17140,17160.00,0.22,0,-41,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1136,18.61,1.48,12,0.04,922.00,11560.00,18590,20241108,-7.69,14260,20240503,20.34,17350,-1.10,20250121,16500,4.00,20250304,18590,-7.69,20241108,14260,20.34,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,140319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,40,2,0.23,37650950,2194,325.52,17120,17190,17050,22250,12000,17140,17160.87,0.22,0,294,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1138,18.63,1.49,12,0.03,922.00,11560.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,130319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,50,2,0.29,35055800,2043,303.12,17120,17190,17050,22250,12000,17140,17158.98,0.22,0,227,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1138,18.64,1.49,12,0.03,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,120320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,30,2,0.18,9583110,560,83.09,17120,17170,17050,22250,12000,17140,17112.70,0.22,0,170,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1137,18.62,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,17350,-1.04,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,110318,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,30,2,0.18,8690360,508,75.37,17120,17170,17050,22250,12000,17140,17107.01,0.22,0,119,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1137,18.62,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,17350,-1.04,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,100320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,30,2,0.18,7694580,450,66.77,17120,17170,17050,22250,12000,17140,17099.07,0.22,0,66,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1137,18.62,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,17350,-1.04,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250306,090322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17120,-20,5,-0.12,17120,1,0.15,17120,17120,17120,22250,12000,17140,17120.00,0.22,0,0,17333,17236,17073,16976,16813,17285,17025,35,5110,500,12680,10,1,6621120,1134,18.57,1.48,12,0.00,922.00,11560.00,18590,20241108,-7.91,14260,20240503,20.06,17350,-1.33,20250121,16500,3.76,20250304,18590,-7.91,20241108,14260,20.06,20240503,0.13,N,018120,500,35 억,,14707,N,N,0,N,00,N
20250305,160317,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,190,2,1.12,11522010,674,40.75,16910,17170,16910,22000,11870,16950,17094.97,0.22,0,-30,17570,17260,16880,16570,16190,17070,16380,35,5050,500,12540,10,1,6621120,1135,18.59,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16500,3.88,20250304,18590,-7.80,20241108,14260,20.20,20240503,0.13,N,018120,500,35 억,,14806,N,N,0,N,00,N
20250305,150318,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,180,2,1.06,11316530,662,40.02,16910,17170,16910,22000,11870,16950,17094.46,0.22,0,-30,17570,17260,16880,16570,16190,17070,16380,35,5050,500,12540,10,1,6621120,1134,18.58,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16500,3.82,20250304,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,14806,N,N,0,N,00,N
20250305,140316,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17130,180,2,1.06,11316530,662,40.02,16910,17170,16910,22000,11870,16950,17094.46,0.22,0,-30,17570,17260,16880,16570,16190,17070,16380,35,5050,500,12540,10,1,6621120,1134,18.58,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.85,14260,20240503,20.13,17350,-1.27,20250121,16500,3.82,20250304,18590,-7.85,20241108,14260,20.13,20240503,0.13,N,018120,500,35 억,,14806,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 20250306 160319 57 100.00 KOSDAQ 음식료·담배 N N N N N 17160 20 2 0.12 45765730 2667 395.70 17120 17190 17050 22250 12000 17140 17160.00 0.22 0 -27 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1136 18.61 1.48 12 0.04 922.00 11560.00 18590 20241108 -7.69 14260 20240503 20.34 17350 -1.10 20250121 16500 4.00 20250304 18590 -7.69 20241108 14260 20.34 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
3 20250306 150320 57 100.00 KOSDAQ 음식료·담배 N N N N N 17160 20 2 0.12 45525490 2653 393.62 17120 17190 17050 22250 12000 17140 17160.00 0.22 0 -41 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1136 18.61 1.48 12 0.04 922.00 11560.00 18590 20241108 -7.69 14260 20240503 20.34 17350 -1.10 20250121 16500 4.00 20250304 18590 -7.69 20241108 14260 20.34 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
4 20250306 140319 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 40 2 0.23 37650950 2194 325.52 17120 17190 17050 22250 12000 17140 17160.87 0.22 0 294 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1138 18.63 1.49 12 0.03 922.00 11560.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
5 20250306 130319 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 50 2 0.29 35055800 2043 303.12 17120 17190 17050 22250 12000 17140 17158.98 0.22 0 227 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1138 18.64 1.49 12 0.03 922.00 11560.00 18590 20241108 -7.53 14260 20240503 20.55 17350 -0.92 20250121 16500 4.18 20250304 18590 -7.53 20241108 14260 20.55 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
6 20250306 120320 57 100.00 KOSDAQ 음식료·담배 N N N N N 17170 30 2 0.18 9583110 560 83.09 17120 17170 17050 22250 12000 17140 17112.70 0.22 0 170 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1137 18.62 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.64 14260 20240503 20.41 17350 -1.04 20250121 16500 4.06 20250304 18590 -7.64 20241108 14260 20.41 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
7 20250306 110318 57 100.00 KOSDAQ 음식료·담배 N N N N N 17170 30 2 0.18 8690360 508 75.37 17120 17170 17050 22250 12000 17140 17107.01 0.22 0 119 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1137 18.62 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.64 14260 20240503 20.41 17350 -1.04 20250121 16500 4.06 20250304 18590 -7.64 20241108 14260 20.41 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
8 20250306 100320 57 100.00 KOSDAQ 음식료·담배 N N N N N 17170 30 2 0.18 7694580 450 66.77 17120 17170 17050 22250 12000 17140 17099.07 0.22 0 66 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1137 18.62 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.64 14260 20240503 20.41 17350 -1.04 20250121 16500 4.06 20250304 18590 -7.64 20241108 14260 20.41 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
9 20250306 090322 57 100.00 KOSDAQ 음식료·담배 N N N N N 17120 -20 5 -0.12 17120 1 0.15 17120 17120 17120 22250 12000 17140 17120.00 0.22 0 0 17333 17236 17073 16976 16813 17285 17025 35 5110 500 12680 10 1 6621120 1134 18.57 1.48 12 0.00 922.00 11560.00 18590 20241108 -7.91 14260 20240503 20.06 17350 -1.33 20250121 16500 3.76 20250304 18590 -7.91 20241108 14260 20.06 20240503 0.13 N 018120 500 35 억 14707 N N 0 N 00 N
10 20250305 160317 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 190 2 1.12 11522010 674 40.75 16910 17170 16910 22000 11870 16950 17094.97 0.22 0 -30 17570 17260 16880 16570 16190 17070 16380 35 5050 500 12540 10 1 6621120 1135 18.59 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16500 3.88 20250304 18590 -7.80 20241108 14260 20.20 20240503 0.13 N 018120 500 35 억 14806 N N 0 N 00 N
11 20250305 150318 57 100.00 KOSDAQ 음식료·담배 N N N N N 17130 180 2 1.06 11316530 662 40.02 16910 17170 16910 22000 11870 16950 17094.46 0.22 0 -30 17570 17260 16880 16570 16190 17070 16380 35 5050 500 12540 10 1 6621120 1134 18.58 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.85 14260 20240503 20.13 17350 -1.27 20250121 16500 3.82 20250304 18590 -7.85 20241108 14260 20.13 20240503 0.13 N 018120 500 35 억 14806 N N 0 N 00 N
12 20250305 140316 57 100.00 KOSDAQ 음식료·담배 N N N N N 17130 180 2 1.06 11316530 662 40.02 16910 17170 16910 22000 11870 16950 17094.46 0.22 0 -30 17570 17260 16880 16570 16190 17070 16380 35 5050 500 12540 10 1 6621120 1134 18.58 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.85 14260 20240503 20.13 17350 -1.27 20250121 16500 3.82 20250304 18590 -7.85 20241108 14260 20.13 20240503 0.13 N 018120 500 35 억 14806 N N 0 N 00 N