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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160325,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,7225650,420,31.70,17220,17250,17160,22300,12040,17190,17203.93,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N
20250313,150327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,7191280,418,31.55,17220,17250,17180,22300,12040,17190,17204.02,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N
20250313,140326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,0,3,0.00,6503470,378,28.53,17220,17250,17190,22300,12040,17190,17204.95,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-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,,14302,N,N,0,N,00,N
20250313,130326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,3443650,200,15.09,17220,17250,17200,22300,12040,17190,17218.25,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N
20250313,120326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,20,2,0.12,3443650,200,15.09,17220,17250,17200,22300,12040,17190,17218.25,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.67,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N
20250313,110326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17220,30,2,0.17,1360340,79,5.96,17220,17220,17200,22300,12040,17190,17219.49,0.22,0,59,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1140,18.68,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,17350,-0.75,20250121,16500,4.36,20250304,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N
20250313,100326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17220,30,2,0.17,17220,1,0.08,17220,17220,17220,22300,12040,17190,17220.00,0.22,0,0,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1140,18.68,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,17350,-0.75,20250121,16500,4.36,20250304,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,14302,N,N,0,N,00,N
20250313,090326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,0,3,0.00,0,0,0.00,0,0,0,22300,12040,17190,0.00,0.22,0,0,17283,17236,17153,17106,17023,17255,17125,35,5110,500,12720,10,1,6621120,1138,18.64,1.49,12,0.00,922.00,11560.00,18590,20241108,-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,,14302,N,N,0,N,00,N
20250312,160324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,0,3,0.00,22758620,1325,219.73,17190,17200,17070,22300,12040,17190,17176.32,0.22,0,177,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1138,18.64,1.49,12,0.02,922.00,11560.00,18590,20241108,-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,,14295,N,N,0,N,00,N
20250312,150326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,21744120,1266,209.95,17190,17200,17070,22300,12040,17190,17175.45,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.02,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,N,N,0,N,00,N
20250312,140324,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,10,2,0.06,16081460,936,155.22,17190,17200,17070,22300,12040,17190,17181.05,0.22,0,178,17276,17232,17146,17102,17016,17255,17125,35,5110,500,12720,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14295,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 20250313 160325 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 20 2 0.12 7225650 420 31.70 17220 17250 17160 22300 12040 17190 17203.93 0.22 0 59 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.67 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 N 018120 500 35 억 14302 N N 0 N 00 N
3 20250313 150327 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 20 2 0.12 7191280 418 31.55 17220 17250 17180 22300 12040 17190 17204.02 0.22 0 59 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.67 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 N 018120 500 35 억 14302 N N 0 N 00 N
4 20250313 140326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 0 3 0.00 6503470 378 28.53 17220 17250 17190 22300 12040 17190 17204.95 0.22 0 59 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1138 18.64 1.49 12 0.01 922.00 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 14302 N N 0 N 00 N
5 20250313 130326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 20 2 0.12 3443650 200 15.09 17220 17250 17200 22300 12040 17190 17218.25 0.22 0 59 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.67 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 N 018120 500 35 억 14302 N N 0 N 00 N
6 20250313 120326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 20 2 0.12 3443650 200 15.09 17220 17250 17200 22300 12040 17190 17218.25 0.22 0 59 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.67 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 N 018120 500 35 억 14302 N N 0 N 00 N
7 20250313 110326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17220 30 2 0.17 1360340 79 5.96 17220 17220 17200 22300 12040 17190 17219.49 0.22 0 59 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1140 18.68 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.37 14260 20240503 20.76 17350 -0.75 20250121 16500 4.36 20250304 18590 -7.37 20241108 14260 20.76 20240503 0.13 N 018120 500 35 억 14302 N N 0 N 00 N
8 20250313 100326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17220 30 2 0.17 17220 1 0.08 17220 17220 17220 22300 12040 17190 17220.00 0.22 0 0 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1140 18.68 1.49 12 0.00 922.00 11560.00 18590 20241108 -7.37 14260 20240503 20.76 17350 -0.75 20250121 16500 4.36 20250304 18590 -7.37 20241108 14260 20.76 20240503 0.13 N 018120 500 35 억 14302 N N 0 N 00 N
9 20250313 090326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 0 3 0.00 0 0 0.00 0 0 0 22300 12040 17190 0.00 0.22 0 0 17283 17236 17153 17106 17023 17255 17125 35 5110 500 12720 10 1 6621120 1138 18.64 1.49 12 0.00 922.00 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 14302 N N 0 N 00 N
10 20250312 160324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17190 0 3 0.00 22758620 1325 219.73 17190 17200 17070 22300 12040 17190 17176.32 0.22 0 177 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1138 18.64 1.49 12 0.02 922.00 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 14295 N N 0 N 00 N
11 20250312 150326 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 21744120 1266 209.95 17190 17200 17070 22300 12040 17190 17175.45 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.02 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N
12 20250312 140324 57 100.00 KOSDAQ 음식료·담배 N N N N N 17200 10 2 0.06 16081460 936 155.22 17190 17200 17070 22300 12040 17190 17181.05 0.22 0 178 17276 17232 17146 17102 17016 17255 17125 35 5110 500 12720 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 17350 -0.86 20250121 16500 4.24 20250304 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 14295 N N 0 N 00 N