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
195500/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
20250429,160923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,60,2,1.80,255874307,76223,130.16,3325,3430,3295,4320,2330,3325,3356.92,3.76,0,39,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,541,18.01,0.70,12,0.48,188.00,4843.00,5030,20240618,-32.70,2450,20241206,38.16,3580,-5.45,20250408,2780,21.76,20250103,5030,-32.70,20240618,2450,38.16,20241206,2.92,Y,195500,500,79 억,,599986,N,N,12237,N,00,N
20250429,150926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3380,55,2,1.65,248741082,74111,126.55,3325,3430,3295,4320,2330,3325,3356.33,3.76,0,331,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,540,17.98,0.70,12,0.46,188.00,4843.00,5030,20240618,-32.80,2450,20241206,37.96,3580,-5.59,20250408,2780,21.58,20250103,5030,-32.80,20240618,2450,37.96,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250429,140928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3370,45,2,1.35,209426242,62570,106.84,3325,3410,3295,4320,2330,3325,3347.07,3.76,0,68,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,538,17.93,0.70,12,0.39,188.00,4843.00,5030,20240618,-33.00,2450,20241206,37.55,3580,-5.87,20250408,2780,21.22,20250103,5030,-33.00,20240618,2450,37.55,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250429,130926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3355,30,2,0.90,159174016,47728,81.50,3325,3360,3295,4320,2330,3325,3335.02,3.76,0,821,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,536,17.85,0.69,12,0.30,188.00,4843.00,5030,20240618,-33.30,2450,20241206,36.94,3580,-6.28,20250408,2780,20.68,20250103,5030,-33.30,20240618,2450,36.94,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250429,120930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3340,15,2,0.45,87706710,26379,45.04,3325,3360,3295,4320,2330,3325,3324.87,3.76,0,6308,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,534,17.77,0.69,12,0.17,188.00,4843.00,5030,20240618,-33.60,2450,20241206,36.33,3580,-6.70,20250408,2780,20.14,20250103,5030,-33.60,20240618,2450,36.33,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250429,110928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3340,15,2,0.45,71615330,21558,36.81,3325,3360,3295,4320,2330,3325,3321.98,3.76,0,5908,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,534,17.77,0.69,12,0.13,188.00,4843.00,5030,20240618,-33.60,2450,20241206,36.33,3580,-6.70,20250408,2780,20.14,20250103,5030,-33.60,20240618,2450,36.33,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250429,100930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3350,25,2,0.75,23772840,7129,12.17,3325,3360,3325,4320,2330,3325,3334.67,3.76,0,2600,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,535,17.82,0.69,12,0.04,188.00,4843.00,5030,20240618,-33.40,2450,20241206,36.73,3580,-6.42,20250408,2780,20.50,20250103,5030,-33.40,20240618,2450,36.73,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250429,090931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3335,10,2,0.30,10671375,3205,5.47,3325,3360,3325,4320,2330,3325,3329.60,3.76,0,2457,3451,3387,3356,3292,3261,3372,3277,80,995,500,2190,5,1,15978000,533,17.74,0.69,12,0.02,188.00,4843.00,5030,20240618,-33.70,2450,20241206,36.12,3580,-6.84,20250408,2780,19.96,20250103,5030,-33.70,20240618,2450,36.12,20241206,2.92,Y,195500,500,79 억,,599986,N,N,5362,N,00,N
20250428,160922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3325,-65,5,-1.92,196470711,58562,201.81,3420,3420,3325,4405,2375,3390,3354.92,3.80,0,-6900,3430,3410,3385,3365,3340,3397,3352,80,1015,500,2230,5,1,15978000,531,17.69,0.69,12,0.37,188.00,4843.00,5030,20240618,-33.90,2450,20241206,35.71,3580,-7.12,20250408,2780,19.60,20250103,5030,-33.90,20240618,2450,35.71,20241206,2.97,Y,195500,500,79 억,,607542,N,N,5362,N,00,N
20250428,150925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3330,-60,5,-1.77,193529341,57678,198.76,3420,3420,3325,4405,2375,3390,3355.34,3.80,0,-6415,3430,3410,3385,3365,3340,3397,3352,80,1015,500,2230,5,1,15978000,532,17.71,0.69,12,0.36,188.00,4843.00,5030,20240618,-33.80,2450,20241206,35.92,3580,-6.98,20250408,2780,19.78,20250103,5030,-33.80,20240618,2450,35.92,20241206,2.97,Y,195500,500,79 억,,607542,N,N,2204,N,00,N
20250428,140926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3335,-55,5,-1.62,167933594,50001,172.30,3420,3420,3325,4405,2375,3390,3358.60,3.80,0,-9478,3430,3410,3385,3365,3340,3397,3352,80,1015,500,2230,5,1,15978000,533,17.74,0.69,12,0.31,188.00,4843.00,5030,20240618,-33.70,2450,20241206,36.12,3580,-6.84,20250408,2780,19.96,20250103,5030,-33.70,20240618,2450,36.12,20241206,2.97,Y,195500,500,79 억,,607542,N,N,2204,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 160923 57 100.00 KOSDAQ 음식료·담배 N N N N N 3385 60 2 1.80 255874307 76223 130.16 3325 3430 3295 4320 2330 3325 3356.92 3.76 0 39 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 541 18.01 0.70 12 0.48 188.00 4843.00 5030 20240618 -32.70 2450 20241206 38.16 3580 -5.45 20250408 2780 21.76 20250103 5030 -32.70 20240618 2450 38.16 20241206 2.92 Y 195500 500 79 억 599986 N N 12237 N 00 N
3 20250429 150926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3380 55 2 1.65 248741082 74111 126.55 3325 3430 3295 4320 2330 3325 3356.33 3.76 0 331 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 540 17.98 0.70 12 0.46 188.00 4843.00 5030 20240618 -32.80 2450 20241206 37.96 3580 -5.59 20250408 2780 21.58 20250103 5030 -32.80 20240618 2450 37.96 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
4 20250429 140928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3370 45 2 1.35 209426242 62570 106.84 3325 3410 3295 4320 2330 3325 3347.07 3.76 0 68 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 538 17.93 0.70 12 0.39 188.00 4843.00 5030 20240618 -33.00 2450 20241206 37.55 3580 -5.87 20250408 2780 21.22 20250103 5030 -33.00 20240618 2450 37.55 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
5 20250429 130926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3355 30 2 0.90 159174016 47728 81.50 3325 3360 3295 4320 2330 3325 3335.02 3.76 0 821 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 536 17.85 0.69 12 0.30 188.00 4843.00 5030 20240618 -33.30 2450 20241206 36.94 3580 -6.28 20250408 2780 20.68 20250103 5030 -33.30 20240618 2450 36.94 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
6 20250429 120930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3340 15 2 0.45 87706710 26379 45.04 3325 3360 3295 4320 2330 3325 3324.87 3.76 0 6308 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 534 17.77 0.69 12 0.17 188.00 4843.00 5030 20240618 -33.60 2450 20241206 36.33 3580 -6.70 20250408 2780 20.14 20250103 5030 -33.60 20240618 2450 36.33 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
7 20250429 110928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3340 15 2 0.45 71615330 21558 36.81 3325 3360 3295 4320 2330 3325 3321.98 3.76 0 5908 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 534 17.77 0.69 12 0.13 188.00 4843.00 5030 20240618 -33.60 2450 20241206 36.33 3580 -6.70 20250408 2780 20.14 20250103 5030 -33.60 20240618 2450 36.33 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
8 20250429 100930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3350 25 2 0.75 23772840 7129 12.17 3325 3360 3325 4320 2330 3325 3334.67 3.76 0 2600 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 535 17.82 0.69 12 0.04 188.00 4843.00 5030 20240618 -33.40 2450 20241206 36.73 3580 -6.42 20250408 2780 20.50 20250103 5030 -33.40 20240618 2450 36.73 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
9 20250429 090931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3335 10 2 0.30 10671375 3205 5.47 3325 3360 3325 4320 2330 3325 3329.60 3.76 0 2457 3451 3387 3356 3292 3261 3372 3277 80 995 500 2190 5 1 15978000 533 17.74 0.69 12 0.02 188.00 4843.00 5030 20240618 -33.70 2450 20241206 36.12 3580 -6.84 20250408 2780 19.96 20250103 5030 -33.70 20240618 2450 36.12 20241206 2.92 Y 195500 500 79 억 599986 N N 5362 N 00 N
10 20250428 160922 57 100.00 KOSDAQ 음식료·담배 N N N N N 3325 -65 5 -1.92 196470711 58562 201.81 3420 3420 3325 4405 2375 3390 3354.92 3.80 0 -6900 3430 3410 3385 3365 3340 3397 3352 80 1015 500 2230 5 1 15978000 531 17.69 0.69 12 0.37 188.00 4843.00 5030 20240618 -33.90 2450 20241206 35.71 3580 -7.12 20250408 2780 19.60 20250103 5030 -33.90 20240618 2450 35.71 20241206 2.97 Y 195500 500 79 억 607542 N N 5362 N 00 N
11 20250428 150925 57 100.00 KOSDAQ 음식료·담배 N N N N N 3330 -60 5 -1.77 193529341 57678 198.76 3420 3420 3325 4405 2375 3390 3355.34 3.80 0 -6415 3430 3410 3385 3365 3340 3397 3352 80 1015 500 2230 5 1 15978000 532 17.71 0.69 12 0.36 188.00 4843.00 5030 20240618 -33.80 2450 20241206 35.92 3580 -6.98 20250408 2780 19.78 20250103 5030 -33.80 20240618 2450 35.92 20241206 2.97 Y 195500 500 79 억 607542 N N 2204 N 00 N
12 20250428 140926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3335 -55 5 -1.62 167933594 50001 172.30 3420 3420 3325 4405 2375 3390 3358.60 3.80 0 -9478 3430 3410 3385 3365 3340 3397 3352 80 1015 500 2230 5 1 15978000 533 17.74 0.69 12 0.31 188.00 4843.00 5030 20240618 -33.70 2450 20241206 36.12 3580 -6.84 20250408 2780 19.96 20250103 5030 -33.70 20240618 2450 36.12 20241206 2.97 Y 195500 500 79 억 607542 N N 2204 N 00 N