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
218150/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
20250306,160924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4025,25,2,0.62,1291891340,321432,82.64,3985,4070,3950,5200,2800,4000,4019.17,2.13,0,8927,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,822,182.95,1.82,12,1.57,22.00,2211.00,5900,20240510,-31.78,3370,20241209,19.44,4185,-3.82,20250204,3690,9.08,20250203,5900,-31.78,20240510,3370,19.44,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,150924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4020,20,2,0.50,1200060620,298536,76.75,3985,4070,3950,5200,2800,4000,4019.82,2.13,0,332,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,821,182.73,1.82,12,1.46,22.00,2211.00,5900,20240510,-31.86,3370,20241209,19.29,4185,-3.94,20250204,3690,8.94,20250203,5900,-31.86,20240510,3370,19.29,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,140923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4040,40,2,1.00,1054228000,262286,67.43,3985,4070,3950,5200,2800,4000,4019.38,2.13,0,6491,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,825,183.64,1.83,12,1.28,22.00,2211.00,5900,20240510,-31.53,3370,20241209,19.88,4185,-3.46,20250204,3690,9.49,20250203,5900,-31.53,20240510,3370,19.88,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,130924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4030,30,2,0.75,929349420,231392,59.49,3985,4070,3950,5200,2800,4000,4016.34,2.13,0,11113,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,823,183.18,1.82,12,1.13,22.00,2211.00,5900,20240510,-31.69,3370,20241209,19.58,4185,-3.70,20250204,3690,9.21,20250203,5900,-31.69,20240510,3370,19.58,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,120923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4035,35,2,0.88,807144355,201092,51.70,3985,4070,3950,5200,2800,4000,4013.81,2.13,0,10503,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,824,183.41,1.82,12,0.98,22.00,2211.00,5900,20240510,-31.61,3370,20241209,19.73,4185,-3.58,20250204,3690,9.35,20250203,5900,-31.61,20240510,3370,19.73,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,110920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4045,45,2,1.12,662855470,165442,42.53,3985,4070,3950,5200,2800,4000,4006.57,2.13,0,13361,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,826,183.86,1.83,12,0.81,22.00,2211.00,5900,20240510,-31.44,3370,20241209,20.03,4185,-3.35,20250204,3690,9.62,20250203,5900,-31.44,20240510,3370,20.03,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,100922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4030,30,2,0.75,464158575,116182,29.87,3985,4040,3950,5200,2800,4000,3995.10,2.13,0,9199,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,823,183.18,1.82,12,0.57,22.00,2211.00,5900,20240510,-31.69,3370,20241209,19.58,4185,-3.70,20250204,3690,9.21,20250203,5900,-31.69,20240510,3370,19.58,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250306,090925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3995,-5,5,-0.12,188056330,47296,12.16,3985,4010,3950,5200,2800,4000,3976.16,2.13,0,32140,4136,4067,3996,3927,3856,4102,3962,20,1200,100,2640,5,1,20415802,816,181.59,1.81,12,0.23,22.00,2211.00,5900,20240510,-32.29,3370,20241209,18.55,4185,-4.54,20250204,3690,8.27,20250203,5900,-32.29,20240510,3370,18.55,20241209,4.09,N,218150,100,20 억,,435204,N,N,0,N,00,N
20250305,160913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4000,-25,5,-0.62,1546285640,388340,39.21,3965,4065,3925,5230,2820,4025,3981.69,1.66,0,93995,4285,4155,4020,3890,3755,4087,3822,20,1205,100,2650,5,1,20415802,817,181.82,1.81,12,1.90,22.00,2211.00,5900,20240510,-32.20,3370,20241209,18.69,4185,-4.42,20250204,3690,8.40,20250203,5900,-32.20,20240510,3370,18.69,20241209,4.08,N,218150,100,20 억,,339596,N,N,0,N,00,N
20250305,150917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4005,-20,5,-0.50,1499047290,376523,38.01,3965,4065,3925,5230,2820,4025,3981.19,1.66,0,93998,4285,4155,4020,3890,3755,4087,3822,20,1205,100,2650,5,1,20415802,818,182.05,1.81,12,1.84,22.00,2211.00,5900,20240510,-32.12,3370,20241209,18.84,4185,-4.30,20250204,3690,8.54,20250203,5900,-32.12,20240510,3370,18.84,20241209,4.08,N,218150,100,20 억,,339596,N,N,0,N,00,N
20250305,140915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3995,-30,5,-0.75,1388684174,348885,35.22,3965,4065,3925,5230,2820,4025,3980.24,1.66,0,84308,4285,4155,4020,3890,3755,4087,3822,20,1205,100,2650,5,1,20415802,816,181.59,1.81,12,1.71,22.00,2211.00,5900,20240510,-32.29,3370,20241209,18.55,4185,-4.54,20250204,3690,8.27,20250203,5900,-32.29,20240510,3370,18.55,20241209,4.08,N,218150,100,20 억,,339596,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 160924 57 100.00 KOSDAQ 음식료·담배 N N N N N 4025 25 2 0.62 1291891340 321432 82.64 3985 4070 3950 5200 2800 4000 4019.17 2.13 0 8927 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 822 182.95 1.82 12 1.57 22.00 2211.00 5900 20240510 -31.78 3370 20241209 19.44 4185 -3.82 20250204 3690 9.08 20250203 5900 -31.78 20240510 3370 19.44 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
3 20250306 150924 57 100.00 KOSDAQ 음식료·담배 N N N N N 4020 20 2 0.50 1200060620 298536 76.75 3985 4070 3950 5200 2800 4000 4019.82 2.13 0 332 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 821 182.73 1.82 12 1.46 22.00 2211.00 5900 20240510 -31.86 3370 20241209 19.29 4185 -3.94 20250204 3690 8.94 20250203 5900 -31.86 20240510 3370 19.29 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
4 20250306 140923 57 100.00 KOSDAQ 음식료·담배 N N N N N 4040 40 2 1.00 1054228000 262286 67.43 3985 4070 3950 5200 2800 4000 4019.38 2.13 0 6491 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 825 183.64 1.83 12 1.28 22.00 2211.00 5900 20240510 -31.53 3370 20241209 19.88 4185 -3.46 20250204 3690 9.49 20250203 5900 -31.53 20240510 3370 19.88 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
5 20250306 130924 57 100.00 KOSDAQ 음식료·담배 N N N N N 4030 30 2 0.75 929349420 231392 59.49 3985 4070 3950 5200 2800 4000 4016.34 2.13 0 11113 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 823 183.18 1.82 12 1.13 22.00 2211.00 5900 20240510 -31.69 3370 20241209 19.58 4185 -3.70 20250204 3690 9.21 20250203 5900 -31.69 20240510 3370 19.58 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
6 20250306 120923 57 100.00 KOSDAQ 음식료·담배 N N N N N 4035 35 2 0.88 807144355 201092 51.70 3985 4070 3950 5200 2800 4000 4013.81 2.13 0 10503 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 824 183.41 1.82 12 0.98 22.00 2211.00 5900 20240510 -31.61 3370 20241209 19.73 4185 -3.58 20250204 3690 9.35 20250203 5900 -31.61 20240510 3370 19.73 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
7 20250306 110920 57 100.00 KOSDAQ 음식료·담배 N N N N N 4045 45 2 1.12 662855470 165442 42.53 3985 4070 3950 5200 2800 4000 4006.57 2.13 0 13361 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 826 183.86 1.83 12 0.81 22.00 2211.00 5900 20240510 -31.44 3370 20241209 20.03 4185 -3.35 20250204 3690 9.62 20250203 5900 -31.44 20240510 3370 20.03 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
8 20250306 100922 57 100.00 KOSDAQ 음식료·담배 N N N N N 4030 30 2 0.75 464158575 116182 29.87 3985 4040 3950 5200 2800 4000 3995.10 2.13 0 9199 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 823 183.18 1.82 12 0.57 22.00 2211.00 5900 20240510 -31.69 3370 20241209 19.58 4185 -3.70 20250204 3690 9.21 20250203 5900 -31.69 20240510 3370 19.58 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
9 20250306 090925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3995 -5 5 -0.12 188056330 47296 12.16 3985 4010 3950 5200 2800 4000 3976.16 2.13 0 32140 4136 4067 3996 3927 3856 4102 3962 20 1200 100 2640 5 1 20415802 816 181.59 1.81 12 0.23 22.00 2211.00 5900 20240510 -32.29 3370 20241209 18.55 4185 -4.54 20250204 3690 8.27 20250203 5900 -32.29 20240510 3370 18.55 20241209 4.09 N 218150 100 20 억 435204 N N 0 N 00 N
10 20250305 160913 57 100.00 KOSDAQ 음식료·담배 N N N N N 4000 -25 5 -0.62 1546285640 388340 39.21 3965 4065 3925 5230 2820 4025 3981.69 1.66 0 93995 4285 4155 4020 3890 3755 4087 3822 20 1205 100 2650 5 1 20415802 817 181.82 1.81 12 1.90 22.00 2211.00 5900 20240510 -32.20 3370 20241209 18.69 4185 -4.42 20250204 3690 8.40 20250203 5900 -32.20 20240510 3370 18.69 20241209 4.08 N 218150 100 20 억 339596 N N 0 N 00 N
11 20250305 150917 57 100.00 KOSDAQ 음식료·담배 N N N N N 4005 -20 5 -0.50 1499047290 376523 38.01 3965 4065 3925 5230 2820 4025 3981.19 1.66 0 93998 4285 4155 4020 3890 3755 4087 3822 20 1205 100 2650 5 1 20415802 818 182.05 1.81 12 1.84 22.00 2211.00 5900 20240510 -32.12 3370 20241209 18.84 4185 -4.30 20250204 3690 8.54 20250203 5900 -32.12 20240510 3370 18.84 20241209 4.08 N 218150 100 20 억 339596 N N 0 N 00 N
12 20250305 140915 57 100.00 KOSDAQ 음식료·담배 N N N N N 3995 -30 5 -0.75 1388684174 348885 35.22 3965 4065 3925 5230 2820 4025 3980.24 1.66 0 84308 4285 4155 4020 3890 3755 4087 3822 20 1205 100 2650 5 1 20415802 816 181.59 1.81 12 1.71 22.00 2211.00 5900 20240510 -32.29 3370 20241209 18.55 4185 -4.54 20250204 3690 8.27 20250203 5900 -32.29 20240510 3370 18.55 20241209 4.08 N 218150 100 20 억 339596 N N 0 N 00 N