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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189980/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
20250321,160943,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,-13,5,-0.74,550983549,308068,157.17,1810,1839,1750,2290,1235,1763,1788.60,0.14,0,-4163,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,702,8.22,0.68,12,0.77,213.00,2586.00,3055,20240619,-42.72,1385,20241210,26.35,1974,-11.35,20250108,1600,9.38,20250102,3055,-42.72,20240619,1385,26.35,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,150928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1763,0,3,0.00,530007282,296096,151.06,1810,1839,1752,2290,1235,1763,1789.98,0.14,0,-2576,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,708,8.28,0.68,12,0.74,213.00,2586.00,3055,20240619,-42.29,1385,20241210,27.29,1974,-10.69,20250108,1600,10.19,20250102,3055,-42.29,20240619,1385,27.29,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,140929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1771,8,2,0.45,478497037,266802,136.12,1810,1839,1755,2290,1235,1763,1793.45,0.14,0,-2465,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,711,8.31,0.68,12,0.66,213.00,2586.00,3055,20240619,-42.03,1385,20241210,27.87,1974,-10.28,20250108,1600,10.69,20250102,3055,-42.03,20240619,1385,27.87,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,130930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1773,10,2,0.57,459226172,255895,130.55,1810,1839,1755,2290,1235,1763,1794.59,0.14,0,-2507,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,712,8.32,0.69,12,0.64,213.00,2586.00,3055,20240619,-41.96,1385,20241210,28.01,1974,-10.18,20250108,1600,10.81,20250102,3055,-41.96,20240619,1385,28.01,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,120930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1773,10,2,0.57,453088573,252422,128.78,1810,1839,1755,2290,1235,1763,1794.96,0.14,0,-2399,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,712,8.32,0.69,12,0.63,213.00,2586.00,3055,20240619,-41.96,1385,20241210,28.01,1974,-10.18,20250108,1600,10.81,20250102,3055,-41.96,20240619,1385,28.01,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,110929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1776,13,2,0.74,441450153,245844,125.42,1810,1839,1755,2290,1235,1763,1795.65,0.14,0,-2287,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,713,8.34,0.69,12,0.61,213.00,2586.00,3055,20240619,-41.87,1385,20241210,28.23,1974,-10.03,20250108,1600,11.00,20250102,3055,-41.87,20240619,1385,28.23,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,100932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1777,14,2,0.79,411641747,229007,116.83,1810,1839,1755,2290,1235,1763,1797.51,0.14,0,-323,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,713,8.34,0.69,12,0.57,213.00,2586.00,3055,20240619,-41.83,1385,20241210,28.30,1974,-9.98,20250108,1600,11.06,20250102,3055,-41.83,20240619,1385,28.30,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250321,090936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1762,-1,5,-0.06,330936549,183452,93.59,1810,1839,1755,2290,1235,1763,1803.94,0.14,0,1945,1777,1769,1755,1747,1733,1774,1752,40,527,100,1120,1,1,40137827,707,8.27,0.68,12,0.46,213.00,2586.00,3055,20240619,-42.32,1385,20241210,27.22,1974,-10.74,20250108,1600,10.12,20250102,3055,-42.32,20240619,1385,27.22,20241210,1.38,N,189980,100,40 억,,56588,N,N,0,N,00,N
20250320,161411,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1763,15,2,0.86,122034086,69243,227.92,1748,1763,1741,2270,1224,1748,1750.04,0.14,0,-1202,1770,1758,1749,1737,1728,1754,1733,40,522,100,1110,1,1,40137827,708,8.28,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.29,1385,20241210,27.29,1974,-10.69,20250108,1600,10.19,20250102,3055,-42.29,20240619,1385,27.29,20241210,1.40,N,189980,100,40 억,,57790,N,N,0,N,00,N
20250320,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,0,3,0.00,64337500,36834,121.24,1748,1757,1741,2270,1224,1748,1746.69,0.14,0,-2228,1770,1758,1749,1737,1728,1754,1733,40,522,100,1110,1,1,40137827,702,8.21,0.68,12,0.09,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.40,N,189980,100,40 억,,57790,N,N,0,N,00,N
20250320,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,0,3,0.00,60154602,34438,113.35,1748,1757,1741,2270,1224,1748,1746.75,0.14,0,-2169,1770,1758,1749,1737,1728,1754,1733,40,522,100,1110,1,1,40137827,702,8.21,0.68,12,0.09,213.00,2586.00,3055,20240619,-42.78,1385,20241210,26.21,1974,-11.45,20250108,1600,9.25,20250102,3055,-42.78,20240619,1385,26.21,20241210,1.40,N,189980,100,40 억,,57790,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 20250321 160943 57 100.00 KOSDAQ 음식료·담배 N N N N N 1750 -13 5 -0.74 550983549 308068 157.17 1810 1839 1750 2290 1235 1763 1788.60 0.14 0 -4163 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 702 8.22 0.68 12 0.77 213.00 2586.00 3055 20240619 -42.72 1385 20241210 26.35 1974 -11.35 20250108 1600 9.38 20250102 3055 -42.72 20240619 1385 26.35 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
3 20250321 150928 57 100.00 KOSDAQ 음식료·담배 N N N N N 1763 0 3 0.00 530007282 296096 151.06 1810 1839 1752 2290 1235 1763 1789.98 0.14 0 -2576 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 708 8.28 0.68 12 0.74 213.00 2586.00 3055 20240619 -42.29 1385 20241210 27.29 1974 -10.69 20250108 1600 10.19 20250102 3055 -42.29 20240619 1385 27.29 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
4 20250321 140929 57 100.00 KOSDAQ 음식료·담배 N N N N N 1771 8 2 0.45 478497037 266802 136.12 1810 1839 1755 2290 1235 1763 1793.45 0.14 0 -2465 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 711 8.31 0.68 12 0.66 213.00 2586.00 3055 20240619 -42.03 1385 20241210 27.87 1974 -10.28 20250108 1600 10.69 20250102 3055 -42.03 20240619 1385 27.87 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
5 20250321 130930 57 100.00 KOSDAQ 음식료·담배 N N N N N 1773 10 2 0.57 459226172 255895 130.55 1810 1839 1755 2290 1235 1763 1794.59 0.14 0 -2507 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 712 8.32 0.69 12 0.64 213.00 2586.00 3055 20240619 -41.96 1385 20241210 28.01 1974 -10.18 20250108 1600 10.81 20250102 3055 -41.96 20240619 1385 28.01 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
6 20250321 120930 57 100.00 KOSDAQ 음식료·담배 N N N N N 1773 10 2 0.57 453088573 252422 128.78 1810 1839 1755 2290 1235 1763 1794.96 0.14 0 -2399 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 712 8.32 0.69 12 0.63 213.00 2586.00 3055 20240619 -41.96 1385 20241210 28.01 1974 -10.18 20250108 1600 10.81 20250102 3055 -41.96 20240619 1385 28.01 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
7 20250321 110929 57 100.00 KOSDAQ 음식료·담배 N N N N N 1776 13 2 0.74 441450153 245844 125.42 1810 1839 1755 2290 1235 1763 1795.65 0.14 0 -2287 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 713 8.34 0.69 12 0.61 213.00 2586.00 3055 20240619 -41.87 1385 20241210 28.23 1974 -10.03 20250108 1600 11.00 20250102 3055 -41.87 20240619 1385 28.23 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
8 20250321 100932 57 100.00 KOSDAQ 음식료·담배 N N N N N 1777 14 2 0.79 411641747 229007 116.83 1810 1839 1755 2290 1235 1763 1797.51 0.14 0 -323 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 713 8.34 0.69 12 0.57 213.00 2586.00 3055 20240619 -41.83 1385 20241210 28.30 1974 -9.98 20250108 1600 11.06 20250102 3055 -41.83 20240619 1385 28.30 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
9 20250321 090936 57 100.00 KOSDAQ 음식료·담배 N N N N N 1762 -1 5 -0.06 330936549 183452 93.59 1810 1839 1755 2290 1235 1763 1803.94 0.14 0 1945 1777 1769 1755 1747 1733 1774 1752 40 527 100 1120 1 1 40137827 707 8.27 0.68 12 0.46 213.00 2586.00 3055 20240619 -42.32 1385 20241210 27.22 1974 -10.74 20250108 1600 10.12 20250102 3055 -42.32 20240619 1385 27.22 20241210 1.38 N 189980 100 40 억 56588 N N 0 N 00 N
10 20250320 161411 57 100.00 KOSDAQ 음식료·담배 N N N N N 1763 15 2 0.86 122034086 69243 227.92 1748 1763 1741 2270 1224 1748 1750.04 0.14 0 -1202 1770 1758 1749 1737 1728 1754 1733 40 522 100 1110 1 1 40137827 708 8.28 0.68 12 0.17 213.00 2586.00 3055 20240619 -42.29 1385 20241210 27.29 1974 -10.69 20250108 1600 10.19 20250102 3055 -42.29 20240619 1385 27.29 20241210 1.40 N 189980 100 40 억 57790 N N 0 N 00 N
11 20250320 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 1748 0 3 0.00 64337500 36834 121.24 1748 1757 1741 2270 1224 1748 1746.69 0.14 0 -2228 1770 1758 1749 1737 1728 1754 1733 40 522 100 1110 1 1 40137827 702 8.21 0.68 12 0.09 213.00 2586.00 3055 20240619 -42.78 1385 20241210 26.21 1974 -11.45 20250108 1600 9.25 20250102 3055 -42.78 20240619 1385 26.21 20241210 1.40 N 189980 100 40 억 57790 N N 0 N 00 N
12 20250320 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 1748 0 3 0.00 60154602 34438 113.35 1748 1757 1741 2270 1224 1748 1746.75 0.14 0 -2169 1770 1758 1749 1737 1728 1754 1733 40 522 100 1110 1 1 40137827 702 8.21 0.68 12 0.09 213.00 2586.00 3055 20240619 -42.78 1385 20241210 26.21 1974 -11.45 20250108 1600 9.25 20250102 3055 -42.78 20240619 1385 26.21 20241210 1.40 N 189980 100 40 억 57790 N N 0 N 00 N