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
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
20250313,160947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4170,-105,5,-2.46,3093577726,742726,39.73,4150,4240,4120,5550,2995,4275,4165.16,2.20,0,33245,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,851,189.55,1.89,12,3.64,22.00,2211.00,5900,20240510,-29.32,3370,20241209,23.74,4760,-12.39,20250311,3690,13.01,20250203,5900,-29.32,20240510,3370,23.74,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,150948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4130,-145,5,-3.39,2830028561,679093,36.32,4150,4240,4125,5550,2995,4275,4167.37,2.20,0,18342,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,843,187.73,1.87,12,3.33,22.00,2211.00,5900,20240510,-30.00,3370,20241209,22.55,4760,-13.24,20250311,3690,11.92,20250203,5900,-30.00,20240510,3370,22.55,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,140947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4200,-75,5,-1.75,2453687618,588499,31.48,4150,4240,4125,5550,2995,4275,4169.40,2.20,0,29592,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,857,190.91,1.90,12,2.88,22.00,2211.00,5900,20240510,-28.81,3370,20241209,24.63,4760,-11.76,20250311,3690,13.82,20250203,5900,-28.81,20240510,3370,24.63,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,130948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4165,-110,5,-2.57,2245516990,538574,28.81,4150,4240,4125,5550,2995,4275,4169.38,2.20,0,43270,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,850,189.32,1.88,12,2.64,22.00,2211.00,5900,20240510,-29.41,3370,20241209,23.59,4760,-12.50,20250311,3690,12.87,20250203,5900,-29.41,20240510,3370,23.59,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,120947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4220,-55,5,-1.29,1986429448,476685,25.50,4150,4240,4125,5550,2995,4275,4167.17,2.20,0,48810,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,862,191.82,1.91,12,2.33,22.00,2211.00,5900,20240510,-28.47,3370,20241209,25.22,4760,-11.34,20250311,3690,14.36,20250203,5900,-28.47,20240510,3370,25.22,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,110949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4210,-65,5,-1.52,1656758433,398625,21.32,4150,4215,4125,5550,2995,4275,4156.18,2.20,0,62826,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,860,191.36,1.90,12,1.95,22.00,2211.00,5900,20240510,-28.64,3370,20241209,24.93,4760,-11.55,20250311,3690,14.09,20250203,5900,-28.64,20240510,3370,24.93,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,100947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4150,-125,5,-2.92,1323707781,318982,17.06,4150,4180,4125,5550,2995,4275,4149.79,2.20,0,57916,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,847,188.64,1.88,12,1.56,22.00,2211.00,5900,20240510,-29.66,3370,20241209,23.15,4760,-12.82,20250311,3690,12.47,20250203,5900,-29.66,20240510,3370,23.15,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250313,090950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4155,-120,5,-2.81,763252788,184020,9.84,4150,4180,4125,5550,2995,4275,4147.66,2.20,0,33199,4471,4372,4251,4152,4031,4422,4202,20,1275,100,2820,5,1,20415802,848,188.86,1.88,12,0.90,22.00,2211.00,5900,20240510,-29.58,3370,20241209,23.29,4760,-12.71,20250311,3690,12.60,20250203,5900,-29.58,20240510,3370,23.29,20241209,4.55,N,218150,100,20 억,,449982,N,N,0,N,00,N
20250312,160942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4275,110,2,2.64,7646144161,1795024,14.39,4255,4350,4130,5410,2920,4165,4259.63,2.30,0,-20822,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,873,194.32,1.93,12,8.79,22.00,2211.00,5900,20240510,-27.54,3370,20241209,26.85,4760,-10.19,20250311,3690,15.85,20250203,5900,-27.54,20240510,3370,26.85,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,150944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4300,135,2,3.24,6852301034,1610201,12.91,4255,4350,4130,5410,2920,4165,4255.57,2.30,0,1358,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,878,195.45,1.94,12,7.89,22.00,2211.00,5900,20240510,-27.12,3370,20241209,27.60,4760,-9.66,20250311,3690,16.53,20250203,5900,-27.12,20240510,3370,27.60,20241209,3.85,N,218150,100,20 억,,469056,N,N,0,N,00,N
20250312,140941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4155,-10,5,-0.24,5651734191,1326778,10.64,4255,4350,4130,5410,2920,4165,4259.76,2.30,0,-19935,4965,4565,4360,3960,3755,4462,3857,20,1245,100,2740,5,1,20415802,848,188.86,1.88,12,6.50,22.00,2211.00,5900,20240510,-29.58,3370,20241209,23.29,4760,-12.71,20250311,3690,12.60,20250203,5900,-29.58,20240510,3370,23.29,20241209,3.85,N,218150,100,20 억,,469056,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 160947 57 100.00 KOSDAQ 음식료·담배 N N N N N 4170 -105 5 -2.46 3093577726 742726 39.73 4150 4240 4120 5550 2995 4275 4165.16 2.20 0 33245 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 851 189.55 1.89 12 3.64 22.00 2211.00 5900 20240510 -29.32 3370 20241209 23.74 4760 -12.39 20250311 3690 13.01 20250203 5900 -29.32 20240510 3370 23.74 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
3 20250313 150948 57 100.00 KOSDAQ 음식료·담배 N N N N N 4130 -145 5 -3.39 2830028561 679093 36.32 4150 4240 4125 5550 2995 4275 4167.37 2.20 0 18342 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 843 187.73 1.87 12 3.33 22.00 2211.00 5900 20240510 -30.00 3370 20241209 22.55 4760 -13.24 20250311 3690 11.92 20250203 5900 -30.00 20240510 3370 22.55 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
4 20250313 140947 57 100.00 KOSDAQ 음식료·담배 N N N N N 4200 -75 5 -1.75 2453687618 588499 31.48 4150 4240 4125 5550 2995 4275 4169.40 2.20 0 29592 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 857 190.91 1.90 12 2.88 22.00 2211.00 5900 20240510 -28.81 3370 20241209 24.63 4760 -11.76 20250311 3690 13.82 20250203 5900 -28.81 20240510 3370 24.63 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
5 20250313 130948 57 100.00 KOSDAQ 음식료·담배 N N N N N 4165 -110 5 -2.57 2245516990 538574 28.81 4150 4240 4125 5550 2995 4275 4169.38 2.20 0 43270 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 850 189.32 1.88 12 2.64 22.00 2211.00 5900 20240510 -29.41 3370 20241209 23.59 4760 -12.50 20250311 3690 12.87 20250203 5900 -29.41 20240510 3370 23.59 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
6 20250313 120947 57 100.00 KOSDAQ 음식료·담배 N N N N N 4220 -55 5 -1.29 1986429448 476685 25.50 4150 4240 4125 5550 2995 4275 4167.17 2.20 0 48810 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 862 191.82 1.91 12 2.33 22.00 2211.00 5900 20240510 -28.47 3370 20241209 25.22 4760 -11.34 20250311 3690 14.36 20250203 5900 -28.47 20240510 3370 25.22 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
7 20250313 110949 57 100.00 KOSDAQ 음식료·담배 N N N N N 4210 -65 5 -1.52 1656758433 398625 21.32 4150 4215 4125 5550 2995 4275 4156.18 2.20 0 62826 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 860 191.36 1.90 12 1.95 22.00 2211.00 5900 20240510 -28.64 3370 20241209 24.93 4760 -11.55 20250311 3690 14.09 20250203 5900 -28.64 20240510 3370 24.93 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
8 20250313 100947 57 100.00 KOSDAQ 음식료·담배 N N N N N 4150 -125 5 -2.92 1323707781 318982 17.06 4150 4180 4125 5550 2995 4275 4149.79 2.20 0 57916 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 847 188.64 1.88 12 1.56 22.00 2211.00 5900 20240510 -29.66 3370 20241209 23.15 4760 -12.82 20250311 3690 12.47 20250203 5900 -29.66 20240510 3370 23.15 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
9 20250313 090950 57 100.00 KOSDAQ 음식료·담배 N N N N N 4155 -120 5 -2.81 763252788 184020 9.84 4150 4180 4125 5550 2995 4275 4147.66 2.20 0 33199 4471 4372 4251 4152 4031 4422 4202 20 1275 100 2820 5 1 20415802 848 188.86 1.88 12 0.90 22.00 2211.00 5900 20240510 -29.58 3370 20241209 23.29 4760 -12.71 20250311 3690 12.60 20250203 5900 -29.58 20240510 3370 23.29 20241209 4.55 N 218150 100 20 억 449982 N N 0 N 00 N
10 20250312 160942 57 100.00 KOSDAQ 음식료·담배 N N N N N 4275 110 2 2.64 7646144161 1795024 14.39 4255 4350 4130 5410 2920 4165 4259.63 2.30 0 -20822 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 873 194.32 1.93 12 8.79 22.00 2211.00 5900 20240510 -27.54 3370 20241209 26.85 4760 -10.19 20250311 3690 15.85 20250203 5900 -27.54 20240510 3370 26.85 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
11 20250312 150944 57 100.00 KOSDAQ 음식료·담배 N N N N N 4300 135 2 3.24 6852301034 1610201 12.91 4255 4350 4130 5410 2920 4165 4255.57 2.30 0 1358 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 878 195.45 1.94 12 7.89 22.00 2211.00 5900 20240510 -27.12 3370 20241209 27.60 4760 -9.66 20250311 3690 16.53 20250203 5900 -27.12 20240510 3370 27.60 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N
12 20250312 140941 57 100.00 KOSDAQ 음식료·담배 N N N N N 4155 -10 5 -0.24 5651734191 1326778 10.64 4255 4350 4130 5410 2920 4165 4259.76 2.30 0 -19935 4965 4565 4360 3960 3755 4462 3857 20 1245 100 2740 5 1 20415802 848 188.86 1.88 12 6.50 22.00 2211.00 5900 20240510 -29.58 3370 20241209 23.29 4760 -12.71 20250311 3690 12.60 20250203 5900 -29.58 20240510 3370 23.29 20241209 3.85 N 218150 100 20 억 469056 N N 0 N 00 N