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
222980/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
20250321,161027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3860,15,2,0.39,146442589,38252,46.65,3845,3890,3770,4995,2695,3845,3828.32,0.77,0,3842,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,426,-12.53,1.24,12,0.35,-308.00,3115.00,5090,20240429,-24.17,3085,20241210,25.12,5000,-22.80,20250220,3200,20.62,20250203,5090,-24.17,20240429,3085,25.12,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,151012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3835,-10,5,-0.26,141867389,37065,45.20,3845,3890,3770,4995,2695,3845,3827.53,0.77,0,3567,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,423,-12.45,1.23,12,0.34,-308.00,3115.00,5090,20240429,-24.66,3085,20241210,24.31,5000,-23.30,20250220,3200,19.84,20250203,5090,-24.66,20240429,3085,24.31,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3845,0,3,0.00,131125915,34266,41.79,3845,3890,3770,4995,2695,3845,3826.71,0.77,0,2562,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,424,-12.48,1.23,12,0.31,-308.00,3115.00,5090,20240429,-24.46,3085,20241210,24.64,5000,-23.10,20250220,3200,20.16,20250203,5090,-24.46,20240429,3085,24.64,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,131014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3880,35,2,0.91,108058075,28285,34.49,3845,3890,3770,4995,2695,3845,3820.33,0.77,0,2695,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,428,-12.60,1.25,12,0.26,-308.00,3115.00,5090,20240429,-23.77,3085,20241210,25.77,5000,-22.40,20250220,3200,21.25,20250203,5090,-23.77,20240429,3085,25.77,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,121014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3880,35,2,0.91,101835505,26681,32.54,3845,3885,3770,4995,2695,3845,3816.78,0.77,0,2497,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,428,-12.60,1.25,12,0.24,-308.00,3115.00,5090,20240429,-23.77,3085,20241210,25.77,5000,-22.40,20250220,3200,21.25,20250203,5090,-23.77,20240429,3085,25.77,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,111013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3875,30,2,0.78,97306540,25512,31.11,3845,3875,3770,4995,2695,3845,3814.15,0.77,0,2077,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,427,-12.58,1.24,12,0.23,-308.00,3115.00,5090,20240429,-23.87,3085,20241210,25.61,5000,-22.50,20250220,3200,21.09,20250203,5090,-23.87,20240429,3085,25.61,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,101015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,-65,5,-1.69,68422235,17971,21.92,3845,3860,3770,4995,2695,3845,3807.37,0.77,0,1599,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,417,-12.27,1.21,12,0.16,-308.00,3115.00,5090,20240429,-25.74,3085,20241210,22.53,5000,-24.40,20250220,3200,18.12,20250203,5090,-25.74,20240429,3085,22.53,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250321,091021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3850,5,2,0.13,18375295,4819,5.88,3845,3860,3800,4995,2695,3845,3813.09,0.77,0,-411,4031,3937,3886,3792,3741,3912,3767,55,1150,500,2690,5,1,11031483,425,-12.50,1.24,12,0.04,-308.00,3115.00,5090,20240429,-24.36,3085,20241210,24.80,5000,-23.00,20250220,3200,20.31,20250203,5090,-24.36,20240429,3085,24.80,20241210,1.64,N,222980,500,55 억,,84805,N,N,0,N,00,N
20250320,161627,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3845,-120,5,-3.03,319050320,81979,85.93,3980,3980,3835,5150,2780,3965,3891.87,0.81,0,-1841,4101,4032,3911,3842,3721,4067,3877,55,1185,500,2770,5,1,11031483,424,-12.48,1.23,12,0.74,-308.00,3115.00,5090,20240429,-24.46,3085,20241210,24.64,5000,-23.10,20250220,3200,20.16,20250203,5090,-24.46,20240429,3085,24.64,20241210,1.64,N,222980,500,55 억,,89505,N,N,0,N,00,N
20250320,151010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3860,-105,5,-2.65,308681465,79286,83.11,3980,3980,3835,5150,2780,3965,3893.27,0.81,0,-1642,4101,4032,3911,3842,3721,4067,3877,55,1185,500,2770,5,1,11031483,426,-12.53,1.24,12,0.72,-308.00,3115.00,5090,20240429,-24.17,3085,20241210,25.12,5000,-22.80,20250220,3200,20.62,20250203,5090,-24.17,20240429,3085,25.12,20241210,1.64,N,222980,500,55 억,,89505,N,N,0,N,00,N
20250320,141014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3875,-90,5,-2.27,245256775,62814,65.84,3980,3980,3870,5150,2780,3965,3904.49,0.81,0,-5827,4101,4032,3911,3842,3721,4067,3877,55,1185,500,2770,5,1,11031483,427,-12.58,1.24,12,0.57,-308.00,3115.00,5090,20240429,-23.87,3085,20241210,25.61,5000,-22.50,20250220,3200,21.09,20250203,5090,-23.87,20240429,3085,25.61,20241210,1.64,N,222980,500,55 억,,89505,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 161027 57 100.00 KOSDAQ 음식료·담배 N N N N N 3860 15 2 0.39 146442589 38252 46.65 3845 3890 3770 4995 2695 3845 3828.32 0.77 0 3842 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 426 -12.53 1.24 12 0.35 -308.00 3115.00 5090 20240429 -24.17 3085 20241210 25.12 5000 -22.80 20250220 3200 20.62 20250203 5090 -24.17 20240429 3085 25.12 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
3 20250321 151012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3835 -10 5 -0.26 141867389 37065 45.20 3845 3890 3770 4995 2695 3845 3827.53 0.77 0 3567 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 423 -12.45 1.23 12 0.34 -308.00 3115.00 5090 20240429 -24.66 3085 20241210 24.31 5000 -23.30 20250220 3200 19.84 20250203 5090 -24.66 20240429 3085 24.31 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
4 20250321 141012 57 100.00 KOSDAQ 음식료·담배 N N N N N 3845 0 3 0.00 131125915 34266 41.79 3845 3890 3770 4995 2695 3845 3826.71 0.77 0 2562 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 424 -12.48 1.23 12 0.31 -308.00 3115.00 5090 20240429 -24.46 3085 20241210 24.64 5000 -23.10 20250220 3200 20.16 20250203 5090 -24.46 20240429 3085 24.64 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
5 20250321 131014 57 100.00 KOSDAQ 음식료·담배 N N N N N 3880 35 2 0.91 108058075 28285 34.49 3845 3890 3770 4995 2695 3845 3820.33 0.77 0 2695 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 428 -12.60 1.25 12 0.26 -308.00 3115.00 5090 20240429 -23.77 3085 20241210 25.77 5000 -22.40 20250220 3200 21.25 20250203 5090 -23.77 20240429 3085 25.77 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
6 20250321 121014 57 100.00 KOSDAQ 음식료·담배 N N N N N 3880 35 2 0.91 101835505 26681 32.54 3845 3885 3770 4995 2695 3845 3816.78 0.77 0 2497 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 428 -12.60 1.25 12 0.24 -308.00 3115.00 5090 20240429 -23.77 3085 20241210 25.77 5000 -22.40 20250220 3200 21.25 20250203 5090 -23.77 20240429 3085 25.77 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
7 20250321 111013 57 100.00 KOSDAQ 음식료·담배 N N N N N 3875 30 2 0.78 97306540 25512 31.11 3845 3875 3770 4995 2695 3845 3814.15 0.77 0 2077 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 427 -12.58 1.24 12 0.23 -308.00 3115.00 5090 20240429 -23.87 3085 20241210 25.61 5000 -22.50 20250220 3200 21.09 20250203 5090 -23.87 20240429 3085 25.61 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
8 20250321 101015 57 100.00 KOSDAQ 음식료·담배 N N N N N 3780 -65 5 -1.69 68422235 17971 21.92 3845 3860 3770 4995 2695 3845 3807.37 0.77 0 1599 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 417 -12.27 1.21 12 0.16 -308.00 3115.00 5090 20240429 -25.74 3085 20241210 22.53 5000 -24.40 20250220 3200 18.12 20250203 5090 -25.74 20240429 3085 22.53 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
9 20250321 091021 57 100.00 KOSDAQ 음식료·담배 N N N N N 3850 5 2 0.13 18375295 4819 5.88 3845 3860 3800 4995 2695 3845 3813.09 0.77 0 -411 4031 3937 3886 3792 3741 3912 3767 55 1150 500 2690 5 1 11031483 425 -12.50 1.24 12 0.04 -308.00 3115.00 5090 20240429 -24.36 3085 20241210 24.80 5000 -23.00 20250220 3200 20.31 20250203 5090 -24.36 20240429 3085 24.80 20241210 1.64 N 222980 500 55 억 84805 N N 0 N 00 N
10 20250320 161627 57 100.00 KOSDAQ 음식료·담배 N N N N N 3845 -120 5 -3.03 319050320 81979 85.93 3980 3980 3835 5150 2780 3965 3891.87 0.81 0 -1841 4101 4032 3911 3842 3721 4067 3877 55 1185 500 2770 5 1 11031483 424 -12.48 1.23 12 0.74 -308.00 3115.00 5090 20240429 -24.46 3085 20241210 24.64 5000 -23.10 20250220 3200 20.16 20250203 5090 -24.46 20240429 3085 24.64 20241210 1.64 N 222980 500 55 억 89505 N N 0 N 00 N
11 20250320 151010 57 100.00 KOSDAQ 음식료·담배 N N N N N 3860 -105 5 -2.65 308681465 79286 83.11 3980 3980 3835 5150 2780 3965 3893.27 0.81 0 -1642 4101 4032 3911 3842 3721 4067 3877 55 1185 500 2770 5 1 11031483 426 -12.53 1.24 12 0.72 -308.00 3115.00 5090 20240429 -24.17 3085 20241210 25.12 5000 -22.80 20250220 3200 20.62 20250203 5090 -24.17 20240429 3085 25.12 20241210 1.64 N 222980 500 55 억 89505 N N 0 N 00 N
12 20250320 141014 57 100.00 KOSDAQ 음식료·담배 N N N N N 3875 -90 5 -2.27 245256775 62814 65.84 3980 3980 3870 5150 2780 3965 3904.49 0.81 0 -5827 4101 4032 3911 3842 3721 4067 3877 55 1185 500 2770 5 1 11031483 427 -12.58 1.24 12 0.57 -308.00 3115.00 5090 20240429 -23.87 3085 20241210 25.61 5000 -22.50 20250220 3200 21.09 20250203 5090 -23.87 20240429 3085 25.61 20241210 1.64 N 222980 500 55 억 89505 N N 0 N 00 N