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
222040/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
20250321,161025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3645,5,2,0.14,110969909,30387,56.38,3605,3665,3605,4730,2550,3640,3651.89,0.77,0,-3463,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,752,-13.06,1.30,12,0.15,-279.00,2801.00,5030,20240401,-27.53,2850,20240904,27.89,3685,-1.09,20250319,2980,22.32,20250203,5030,-27.53,20240401,2850,27.89,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,10,2,0.27,105571284,28909,53.64,3605,3665,3605,4730,2550,3640,3651.85,0.77,0,-3184,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,753,-13.08,1.30,12,0.14,-279.00,2801.00,5030,20240401,-27.44,2850,20240904,28.07,3685,-0.95,20250319,2980,22.48,20250203,5030,-27.44,20240401,2850,28.07,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,141010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,15,2,0.41,90867467,24883,46.17,3605,3665,3605,4730,2550,3640,3651.79,0.77,0,-2876,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,754,-13.10,1.30,12,0.12,-279.00,2801.00,5030,20240401,-27.34,2850,20240904,28.25,3685,-0.81,20250319,2980,22.65,20250203,5030,-27.34,20240401,2850,28.25,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,131012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3645,5,2,0.14,58077207,15924,29.54,3605,3665,3605,4730,2550,3640,3647.15,0.77,0,-2638,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,752,-13.06,1.30,12,0.08,-279.00,2801.00,5030,20240401,-27.53,2850,20240904,27.89,3685,-1.09,20250319,2980,22.32,20250203,5030,-27.53,20240401,2850,27.89,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,121012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3655,15,2,0.41,42787035,11735,21.77,3605,3665,3605,4730,2550,3640,3646.10,0.77,0,-2195,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,754,-13.10,1.30,12,0.06,-279.00,2801.00,5030,20240401,-27.34,2850,20240904,28.25,3685,-0.81,20250319,2980,22.65,20250203,5030,-27.34,20240401,2850,28.25,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,111011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,20,2,0.55,36119495,9913,18.39,3605,3665,3605,4730,2550,3640,3643.65,0.77,0,-2125,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,755,-13.12,1.31,12,0.05,-279.00,2801.00,5030,20240401,-27.24,2850,20240904,28.42,3685,-0.68,20250319,2980,22.82,20250203,5030,-27.24,20240401,2850,28.42,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,101013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,20,2,0.55,25218015,6931,12.86,3605,3665,3605,4730,2550,3640,3638.44,0.77,0,-1771,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,755,-13.12,1.31,12,0.03,-279.00,2801.00,5030,20240401,-27.24,2850,20240904,28.42,3685,-0.68,20250319,2980,22.82,20250203,5030,-27.24,20240401,2850,28.42,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250321,091018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3610,-30,5,-0.82,620700,172,0.32,3605,3630,3605,4730,2550,3640,3608.72,0.77,0,46,3700,3670,3640,3610,3580,3685,3625,103,1090,500,2470,5,1,20628000,745,-12.94,1.29,12,0.00,-279.00,2801.00,5030,20240401,-28.23,2850,20240904,26.67,3685,-2.04,20250319,2980,21.14,20250203,5030,-28.23,20240401,2850,26.67,20240904,0.06,N,222040,500,103 억,,158991,N,N,0,N,00,N
20250320,161624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,20,2,0.55,196166648,53864,99.37,3610,3670,3610,4705,2535,3620,3641.89,0.77,0,-2053,3760,3690,3615,3545,3470,3725,3580,103,1085,500,2460,5,1,20628000,751,-13.05,1.30,12,0.26,-279.00,2801.00,5240,20240308,-30.53,2850,20240904,27.72,3685,-1.22,20250319,2980,22.15,20250203,5030,-27.63,20240401,2850,27.72,20240904,0.07,N,222040,500,103 억,,158715,N,N,0,N,00,N
20250320,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3635,15,2,0.41,193175658,53042,97.86,3610,3670,3610,4705,2535,3620,3641.94,0.77,0,-1829,3760,3690,3615,3545,3470,3725,3580,103,1085,500,2460,5,1,20628000,750,-13.03,1.30,12,0.26,-279.00,2801.00,5240,20240308,-30.63,2850,20240904,27.54,3685,-1.36,20250319,2980,21.98,20250203,5030,-27.73,20240401,2850,27.54,20240904,0.07,N,222040,500,103 억,,158715,N,N,0,N,00,N
20250320,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3645,25,2,0.69,156410198,42930,79.20,3610,3670,3610,4705,2535,3620,3643.38,0.77,0,-1618,3760,3690,3615,3545,3470,3725,3580,103,1085,500,2460,5,1,20628000,752,-13.06,1.30,12,0.21,-279.00,2801.00,5240,20240308,-30.44,2850,20240904,27.89,3685,-1.09,20250319,2980,22.32,20250203,5030,-27.53,20240401,2850,27.89,20240904,0.07,N,222040,500,103 억,,158715,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 161025 57 100.00 KOSDAQ 음식료·담배 N N N N N 3645 5 2 0.14 110969909 30387 56.38 3605 3665 3605 4730 2550 3640 3651.89 0.77 0 -3463 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 752 -13.06 1.30 12 0.15 -279.00 2801.00 5030 20240401 -27.53 2850 20240904 27.89 3685 -1.09 20250319 2980 22.32 20250203 5030 -27.53 20240401 2850 27.89 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
3 20250321 151009 57 100.00 KOSDAQ 음식료·담배 N N N N N 3650 10 2 0.27 105571284 28909 53.64 3605 3665 3605 4730 2550 3640 3651.85 0.77 0 -3184 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 753 -13.08 1.30 12 0.14 -279.00 2801.00 5030 20240401 -27.44 2850 20240904 28.07 3685 -0.95 20250319 2980 22.48 20250203 5030 -27.44 20240401 2850 28.07 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
4 20250321 141010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3655 15 2 0.41 90867467 24883 46.17 3605 3665 3605 4730 2550 3640 3651.79 0.77 0 -2876 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 754 -13.10 1.30 12 0.12 -279.00 2801.00 5030 20240401 -27.34 2850 20240904 28.25 3685 -0.81 20250319 2980 22.65 20250203 5030 -27.34 20240401 2850 28.25 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
5 20250321 131012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3645 5 2 0.14 58077207 15924 29.54 3605 3665 3605 4730 2550 3640 3647.15 0.77 0 -2638 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 752 -13.06 1.30 12 0.08 -279.00 2801.00 5030 20240401 -27.53 2850 20240904 27.89 3685 -1.09 20250319 2980 22.32 20250203 5030 -27.53 20240401 2850 27.89 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
6 20250321 121012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3655 15 2 0.41 42787035 11735 21.77 3605 3665 3605 4730 2550 3640 3646.10 0.77 0 -2195 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 754 -13.10 1.30 12 0.06 -279.00 2801.00 5030 20240401 -27.34 2850 20240904 28.25 3685 -0.81 20250319 2980 22.65 20250203 5030 -27.34 20240401 2850 28.25 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
7 20250321 111011 57 100.00 KOSDAQ 음식료·담배 N N N N N 3660 20 2 0.55 36119495 9913 18.39 3605 3665 3605 4730 2550 3640 3643.65 0.77 0 -2125 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 755 -13.12 1.31 12 0.05 -279.00 2801.00 5030 20240401 -27.24 2850 20240904 28.42 3685 -0.68 20250319 2980 22.82 20250203 5030 -27.24 20240401 2850 28.42 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
8 20250321 101013 57 100.00 KOSDAQ 음식료·담배 N N N N N 3660 20 2 0.55 25218015 6931 12.86 3605 3665 3605 4730 2550 3640 3638.44 0.77 0 -1771 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 755 -13.12 1.31 12 0.03 -279.00 2801.00 5030 20240401 -27.24 2850 20240904 28.42 3685 -0.68 20250319 2980 22.82 20250203 5030 -27.24 20240401 2850 28.42 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
9 20250321 091018 57 100.00 KOSDAQ 음식료·담배 N N N N N 3610 -30 5 -0.82 620700 172 0.32 3605 3630 3605 4730 2550 3640 3608.72 0.77 0 46 3700 3670 3640 3610 3580 3685 3625 103 1090 500 2470 5 1 20628000 745 -12.94 1.29 12 0.00 -279.00 2801.00 5030 20240401 -28.23 2850 20240904 26.67 3685 -2.04 20250319 2980 21.14 20250203 5030 -28.23 20240401 2850 26.67 20240904 0.06 N 222040 500 103 억 158991 N N 0 N 00 N
10 20250320 161624 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 20 2 0.55 196166648 53864 99.37 3610 3670 3610 4705 2535 3620 3641.89 0.77 0 -2053 3760 3690 3615 3545 3470 3725 3580 103 1085 500 2460 5 1 20628000 751 -13.05 1.30 12 0.26 -279.00 2801.00 5240 20240308 -30.53 2850 20240904 27.72 3685 -1.22 20250319 2980 22.15 20250203 5030 -27.63 20240401 2850 27.72 20240904 0.07 N 222040 500 103 억 158715 N N 0 N 00 N
11 20250320 151008 57 100.00 KOSDAQ 음식료·담배 N N N N N 3635 15 2 0.41 193175658 53042 97.86 3610 3670 3610 4705 2535 3620 3641.94 0.77 0 -1829 3760 3690 3615 3545 3470 3725 3580 103 1085 500 2460 5 1 20628000 750 -13.03 1.30 12 0.26 -279.00 2801.00 5240 20240308 -30.63 2850 20240904 27.54 3685 -1.36 20250319 2980 21.98 20250203 5030 -27.73 20240401 2850 27.54 20240904 0.07 N 222040 500 103 억 158715 N N 0 N 00 N
12 20250320 141012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3645 25 2 0.69 156410198 42930 79.20 3610 3670 3610 4705 2535 3620 3643.38 0.77 0 -1618 3760 3690 3615 3545 3470 3725 3580 103 1085 500 2460 5 1 20628000 752 -13.06 1.30 12 0.21 -279.00 2801.00 5240 20240308 -30.44 2850 20240904 27.89 3685 -1.09 20250319 2980 22.32 20250203 5030 -27.53 20240401 2850 27.89 20240904 0.07 N 222040 500 103 억 158715 N N 0 N 00 N