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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103840/price/prices-20250401.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
20250429,160753,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,45,2,1.47,287764566,92790,80.79,3060,3150,3060,3975,2145,3060,3101.25,3.92,0,16320,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,508,-38.81,1.15,12,0.57,-80.00,2697.00,12380,20240613,-74.92,2715,20241209,14.36,3555,-12.66,20250225,2760,12.50,20250311,12380,-74.92,20240613,2715,14.36,20241209,1.23,Y,103840,100,16 억,,642271,N,N,1878,N,00,N
20250429,150756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,35,2,1.14,281039531,90619,78.90,3060,3150,3060,3975,2145,3060,3101.33,3.92,0,15713,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,507,-38.69,1.15,12,0.55,-80.00,2697.00,12380,20240613,-75.00,2715,20241209,14.00,3555,-12.94,20250225,2760,12.14,20250311,12380,-75.00,20240613,2715,14.00,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250429,140758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,60,2,1.96,269341356,86848,75.61,3060,3150,3060,3975,2145,3060,3101.30,3.92,0,14329,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,511,-39.00,1.16,12,0.53,-80.00,2697.00,12380,20240613,-74.80,2715,20241209,14.92,3555,-12.24,20250225,2760,13.04,20250311,12380,-74.80,20240613,2715,14.92,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250429,130757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,50,2,1.63,260680441,84071,73.20,3060,3150,3060,3975,2145,3060,3100.72,3.92,0,15053,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,509,-38.88,1.15,12,0.51,-80.00,2697.00,12380,20240613,-74.88,2715,20241209,14.55,3555,-12.52,20250225,2760,12.68,20250311,12380,-74.88,20240613,2715,14.55,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250429,120759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3145,85,2,2.78,238029245,76772,66.84,3060,3150,3060,3975,2145,3060,3100.47,3.92,0,12256,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,515,-39.31,1.17,12,0.47,-80.00,2697.00,12380,20240613,-74.60,2715,20241209,15.84,3555,-11.53,20250225,2760,13.95,20250311,12380,-74.60,20240613,2715,15.84,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250429,110758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,20,2,0.65,191407645,61846,53.85,3060,3130,3060,3975,2145,3060,3094.91,3.92,0,2152,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,504,-38.50,1.14,12,0.38,-80.00,2697.00,12380,20240613,-75.12,2715,20241209,13.44,3555,-13.36,20250225,2760,11.59,20250311,12380,-75.12,20240613,2715,13.44,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250429,100800,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,40,2,1.31,127177010,40969,35.67,3060,3130,3060,3975,2145,3060,3104.23,3.92,0,-3566,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,507,-38.75,1.15,12,0.25,-80.00,2697.00,12380,20240613,-74.96,2715,20241209,14.18,3555,-12.80,20250225,2760,12.32,20250311,12380,-74.96,20240613,2715,14.18,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250429,090759,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,45,2,1.47,78451870,25273,22.00,3060,3120,3060,3975,2145,3060,3104.18,3.92,0,-8801,3353,3206,3133,2986,2913,3170,2950,16,915,100,1890,5,1,16366428,508,-38.81,1.15,12,0.15,-80.00,2697.00,12380,20240613,-74.92,2715,20241209,14.36,3555,-12.66,20250225,2760,12.50,20250311,12380,-74.92,20240613,2715,14.36,20241209,1.23,Y,103840,100,16 억,,642271,N,N,2528,N,00,N
20250428,160752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-130,5,-4.08,354526317,113292,121.79,3175,3280,3060,4145,2235,3190,3129.53,3.94,0,-3704,3233,3211,3188,3166,3143,3200,3155,16,955,100,1970,5,1,16366428,501,-38.25,1.13,12,0.69,-80.00,2697.00,12380,20240613,-75.28,2715,20241209,12.71,3555,-13.92,20250225,2760,10.87,20250311,12380,-75.28,20240613,2715,12.71,20241209,1.24,Y,103840,100,16 억,,644554,N,N,2528,N,00,N
20250428,150756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-95,5,-2.98,285096207,90663,97.46,3175,3280,3090,4145,2235,3190,3144.57,3.94,0,-8838,3233,3211,3188,3166,3143,3200,3155,16,955,100,1970,5,1,16366428,507,-38.69,1.15,12,0.55,-80.00,2697.00,12380,20240613,-75.00,2715,20241209,14.00,3555,-12.94,20250225,2760,12.14,20250311,12380,-75.00,20240613,2715,14.00,20241209,1.24,Y,103840,100,16 억,,644554,N,N,3572,N,00,N
20250428,140755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-70,5,-2.19,203468820,64380,69.21,3175,3280,3120,4145,2235,3190,3160.44,3.94,0,-6503,3233,3211,3188,3166,3143,3200,3155,16,955,100,1970,5,1,16366428,511,-39.00,1.16,12,0.39,-80.00,2697.00,12380,20240613,-74.80,2715,20241209,14.92,3555,-12.24,20250225,2760,13.04,20250311,12380,-74.80,20240613,2715,14.92,20241209,1.24,Y,103840,100,16 억,,644554,N,N,3572,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 20250429 160753 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 45 2 1.47 287764566 92790 80.79 3060 3150 3060 3975 2145 3060 3101.25 3.92 0 16320 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 508 -38.81 1.15 12 0.57 -80.00 2697.00 12380 20240613 -74.92 2715 20241209 14.36 3555 -12.66 20250225 2760 12.50 20250311 12380 -74.92 20240613 2715 14.36 20241209 1.23 Y 103840 100 16 억 642271 N N 1878 N 00 N
3 20250429 150756 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 35 2 1.14 281039531 90619 78.90 3060 3150 3060 3975 2145 3060 3101.33 3.92 0 15713 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 507 -38.69 1.15 12 0.55 -80.00 2697.00 12380 20240613 -75.00 2715 20241209 14.00 3555 -12.94 20250225 2760 12.14 20250311 12380 -75.00 20240613 2715 14.00 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
4 20250429 140758 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 60 2 1.96 269341356 86848 75.61 3060 3150 3060 3975 2145 3060 3101.30 3.92 0 14329 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 511 -39.00 1.16 12 0.53 -80.00 2697.00 12380 20240613 -74.80 2715 20241209 14.92 3555 -12.24 20250225 2760 13.04 20250311 12380 -74.80 20240613 2715 14.92 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
5 20250429 130757 57 100.00 KOSDAQ 음식료·담배 N N N N N 3110 50 2 1.63 260680441 84071 73.20 3060 3150 3060 3975 2145 3060 3100.72 3.92 0 15053 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 509 -38.88 1.15 12 0.51 -80.00 2697.00 12380 20240613 -74.88 2715 20241209 14.55 3555 -12.52 20250225 2760 12.68 20250311 12380 -74.88 20240613 2715 14.55 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
6 20250429 120759 57 100.00 KOSDAQ 음식료·담배 N N N N N 3145 85 2 2.78 238029245 76772 66.84 3060 3150 3060 3975 2145 3060 3100.47 3.92 0 12256 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 515 -39.31 1.17 12 0.47 -80.00 2697.00 12380 20240613 -74.60 2715 20241209 15.84 3555 -11.53 20250225 2760 13.95 20250311 12380 -74.60 20240613 2715 15.84 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
7 20250429 110758 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 20 2 0.65 191407645 61846 53.85 3060 3130 3060 3975 2145 3060 3094.91 3.92 0 2152 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 504 -38.50 1.14 12 0.38 -80.00 2697.00 12380 20240613 -75.12 2715 20241209 13.44 3555 -13.36 20250225 2760 11.59 20250311 12380 -75.12 20240613 2715 13.44 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
8 20250429 100800 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 40 2 1.31 127177010 40969 35.67 3060 3130 3060 3975 2145 3060 3104.23 3.92 0 -3566 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 507 -38.75 1.15 12 0.25 -80.00 2697.00 12380 20240613 -74.96 2715 20241209 14.18 3555 -12.80 20250225 2760 12.32 20250311 12380 -74.96 20240613 2715 14.18 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
9 20250429 090759 57 100.00 KOSDAQ 음식료·담배 N N N N N 3105 45 2 1.47 78451870 25273 22.00 3060 3120 3060 3975 2145 3060 3104.18 3.92 0 -8801 3353 3206 3133 2986 2913 3170 2950 16 915 100 1890 5 1 16366428 508 -38.81 1.15 12 0.15 -80.00 2697.00 12380 20240613 -74.92 2715 20241209 14.36 3555 -12.66 20250225 2760 12.50 20250311 12380 -74.92 20240613 2715 14.36 20241209 1.23 Y 103840 100 16 억 642271 N N 2528 N 00 N
10 20250428 160752 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -130 5 -4.08 354526317 113292 121.79 3175 3280 3060 4145 2235 3190 3129.53 3.94 0 -3704 3233 3211 3188 3166 3143 3200 3155 16 955 100 1970 5 1 16366428 501 -38.25 1.13 12 0.69 -80.00 2697.00 12380 20240613 -75.28 2715 20241209 12.71 3555 -13.92 20250225 2760 10.87 20250311 12380 -75.28 20240613 2715 12.71 20241209 1.24 Y 103840 100 16 억 644554 N N 2528 N 00 N
11 20250428 150756 57 100.00 KOSDAQ 음식료·담배 N N N N N 3095 -95 5 -2.98 285096207 90663 97.46 3175 3280 3090 4145 2235 3190 3144.57 3.94 0 -8838 3233 3211 3188 3166 3143 3200 3155 16 955 100 1970 5 1 16366428 507 -38.69 1.15 12 0.55 -80.00 2697.00 12380 20240613 -75.00 2715 20241209 14.00 3555 -12.94 20250225 2760 12.14 20250311 12380 -75.00 20240613 2715 14.00 20241209 1.24 Y 103840 100 16 억 644554 N N 3572 N 00 N
12 20250428 140755 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -70 5 -2.19 203468820 64380 69.21 3175 3280 3120 4145 2235 3190 3160.44 3.94 0 -6503 3233 3211 3188 3166 3143 3200 3155 16 955 100 1970 5 1 16366428 511 -39.00 1.16 12 0.39 -80.00 2697.00 12380 20240613 -74.80 2715 20241209 14.92 3555 -12.24 20250225 2760 13.04 20250311 12380 -74.80 20240613 2715 14.92 20241209 1.24 Y 103840 100 16 억 644554 N N 3572 N 00 N