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
239610/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
20250429,161019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12410,50,2,0.40,22520790,1824,64.57,12360,12500,12250,16060,8660,12360,12346.92,0.92,0,145,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,669,-8.49,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-40.90,10610,20250306,16.97,13880,-10.59,20250210,10610,16.97,20250306,21000,-40.90,20241002,10610,16.97,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,151023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12410,50,2,0.40,20539660,1664,58.90,12360,12500,12250,16060,8660,12360,12343.55,0.92,0,116,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,669,-8.49,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-40.90,10610,20250306,16.97,13880,-10.59,20250210,10610,16.97,20250306,21000,-40.90,20241002,10610,16.97,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,141025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12410,50,2,0.40,19597470,1588,56.21,12360,12500,12250,16060,8660,12360,12340.98,0.92,0,67,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,669,-8.49,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-40.90,10610,20250306,16.97,13880,-10.59,20250210,10610,16.97,20250306,21000,-40.90,20241002,10610,16.97,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,131023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12430,70,2,0.57,18495490,1499,53.06,12360,12500,12250,16060,8660,12360,12338.55,0.92,0,49,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,670,-8.51,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-40.81,10610,20250306,17.15,13880,-10.45,20250210,10610,17.15,20250306,21000,-40.81,20241002,10610,17.15,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,121027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12380,20,2,0.16,17739860,1438,50.90,12360,12500,12250,16060,8660,12360,12336.48,0.92,0,49,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,668,-8.47,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-41.05,10610,20250306,16.68,13880,-10.81,20250210,10610,16.68,20250306,21000,-41.05,20241002,10610,16.68,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,111025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12320,-40,5,-0.32,15082530,1222,43.26,12360,12500,12250,16060,8660,12360,12342.50,0.92,0,-43,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,664,-8.43,0.65,12,0.02,-1461.00,19036.00,21000,20241002,-41.33,10610,20250306,16.12,13880,-11.24,20250210,10610,16.12,20250306,21000,-41.33,20241002,10610,16.12,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,101026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12320,-40,5,-0.32,13264650,1074,38.02,12360,12500,12250,16060,8660,12360,12350.70,0.92,0,-43,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,664,-8.43,0.65,12,0.02,-1461.00,19036.00,21000,20241002,-41.33,10610,20250306,16.12,13880,-11.24,20250210,10610,16.12,20250306,21000,-41.33,20241002,10610,16.12,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250429,091028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12350,-10,5,-0.08,3341000,269,9.52,12360,12500,12350,16060,8660,12360,12420.07,0.92,0,9,12520,12440,12380,12300,12240,12410,12270,27,3700,500,7660,10,1,5392115,666,-8.45,0.65,12,0.00,-1461.00,19036.00,21000,20241002,-41.19,10610,20250306,16.40,13880,-11.02,20250210,10610,16.40,20250306,21000,-41.19,20241002,10610,16.40,20250306,0.65,Y,239610,500,26 억,,49749,N,N,0,N,00,N
20250428,161017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12360,-110,5,-0.88,34624030,2797,83.77,12390,12460,12320,16210,8730,12470,12378.99,0.92,0,-31,12730,12600,12460,12330,12190,12530,12260,27,3740,500,7730,10,1,5392115,666,-8.46,0.65,12,0.05,-1461.00,19036.00,21000,20241002,-41.14,10610,20250306,16.49,13880,-10.95,20250210,10610,16.49,20250306,21000,-41.14,20241002,10610,16.49,20250306,0.65,Y,239610,500,26 억,,49775,N,N,0,N,00,N
20250428,151022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12360,-110,5,-0.88,32114920,2594,77.69,12390,12460,12320,16210,8730,12470,12380.46,0.92,0,26,12730,12600,12460,12330,12190,12530,12260,27,3740,500,7730,10,1,5392115,666,-8.46,0.65,12,0.05,-1461.00,19036.00,21000,20241002,-41.14,10610,20250306,16.49,13880,-10.95,20250210,10610,16.49,20250306,21000,-41.14,20241002,10610,16.49,20250306,0.65,Y,239610,500,26 억,,49775,N,N,0,N,00,N
20250428,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12390,-80,5,-0.64,30220370,2441,73.11,12390,12460,12320,16210,8730,12470,12380.32,0.92,0,34,12730,12600,12460,12330,12190,12530,12260,27,3740,500,7730,10,1,5392115,668,-8.48,0.65,12,0.05,-1461.00,19036.00,21000,20241002,-41.00,10610,20250306,16.78,13880,-10.73,20250210,10610,16.78,20250306,21000,-41.00,20241002,10610,16.78,20250306,0.65,Y,239610,500,26 억,,49775,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 20250429 161019 57 100.00 KOSDAQ 음식료·담배 N N N N N 12410 50 2 0.40 22520790 1824 64.57 12360 12500 12250 16060 8660 12360 12346.92 0.92 0 145 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 669 -8.49 0.65 12 0.03 -1461.00 19036.00 21000 20241002 -40.90 10610 20250306 16.97 13880 -10.59 20250210 10610 16.97 20250306 21000 -40.90 20241002 10610 16.97 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
3 20250429 151023 57 100.00 KOSDAQ 음식료·담배 N N N N N 12410 50 2 0.40 20539660 1664 58.90 12360 12500 12250 16060 8660 12360 12343.55 0.92 0 116 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 669 -8.49 0.65 12 0.03 -1461.00 19036.00 21000 20241002 -40.90 10610 20250306 16.97 13880 -10.59 20250210 10610 16.97 20250306 21000 -40.90 20241002 10610 16.97 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
4 20250429 141025 57 100.00 KOSDAQ 음식료·담배 N N N N N 12410 50 2 0.40 19597470 1588 56.21 12360 12500 12250 16060 8660 12360 12340.98 0.92 0 67 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 669 -8.49 0.65 12 0.03 -1461.00 19036.00 21000 20241002 -40.90 10610 20250306 16.97 13880 -10.59 20250210 10610 16.97 20250306 21000 -40.90 20241002 10610 16.97 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
5 20250429 131023 57 100.00 KOSDAQ 음식료·담배 N N N N N 12430 70 2 0.57 18495490 1499 53.06 12360 12500 12250 16060 8660 12360 12338.55 0.92 0 49 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 670 -8.51 0.65 12 0.03 -1461.00 19036.00 21000 20241002 -40.81 10610 20250306 17.15 13880 -10.45 20250210 10610 17.15 20250306 21000 -40.81 20241002 10610 17.15 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
6 20250429 121027 57 100.00 KOSDAQ 음식료·담배 N N N N N 12380 20 2 0.16 17739860 1438 50.90 12360 12500 12250 16060 8660 12360 12336.48 0.92 0 49 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 668 -8.47 0.65 12 0.03 -1461.00 19036.00 21000 20241002 -41.05 10610 20250306 16.68 13880 -10.81 20250210 10610 16.68 20250306 21000 -41.05 20241002 10610 16.68 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
7 20250429 111025 57 100.00 KOSDAQ 음식료·담배 N N N N N 12320 -40 5 -0.32 15082530 1222 43.26 12360 12500 12250 16060 8660 12360 12342.50 0.92 0 -43 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 664 -8.43 0.65 12 0.02 -1461.00 19036.00 21000 20241002 -41.33 10610 20250306 16.12 13880 -11.24 20250210 10610 16.12 20250306 21000 -41.33 20241002 10610 16.12 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
8 20250429 101026 57 100.00 KOSDAQ 음식료·담배 N N N N N 12320 -40 5 -0.32 13264650 1074 38.02 12360 12500 12250 16060 8660 12360 12350.70 0.92 0 -43 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 664 -8.43 0.65 12 0.02 -1461.00 19036.00 21000 20241002 -41.33 10610 20250306 16.12 13880 -11.24 20250210 10610 16.12 20250306 21000 -41.33 20241002 10610 16.12 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
9 20250429 091028 57 100.00 KOSDAQ 음식료·담배 N N N N N 12350 -10 5 -0.08 3341000 269 9.52 12360 12500 12350 16060 8660 12360 12420.07 0.92 0 9 12520 12440 12380 12300 12240 12410 12270 27 3700 500 7660 10 1 5392115 666 -8.45 0.65 12 0.00 -1461.00 19036.00 21000 20241002 -41.19 10610 20250306 16.40 13880 -11.02 20250210 10610 16.40 20250306 21000 -41.19 20241002 10610 16.40 20250306 0.65 Y 239610 500 26 억 49749 N N 0 N 00 N
10 20250428 161017 57 100.00 KOSDAQ 음식료·담배 N N N N N 12360 -110 5 -0.88 34624030 2797 83.77 12390 12460 12320 16210 8730 12470 12378.99 0.92 0 -31 12730 12600 12460 12330 12190 12530 12260 27 3740 500 7730 10 1 5392115 666 -8.46 0.65 12 0.05 -1461.00 19036.00 21000 20241002 -41.14 10610 20250306 16.49 13880 -10.95 20250210 10610 16.49 20250306 21000 -41.14 20241002 10610 16.49 20250306 0.65 Y 239610 500 26 억 49775 N N 0 N 00 N
11 20250428 151022 57 100.00 KOSDAQ 음식료·담배 N N N N N 12360 -110 5 -0.88 32114920 2594 77.69 12390 12460 12320 16210 8730 12470 12380.46 0.92 0 26 12730 12600 12460 12330 12190 12530 12260 27 3740 500 7730 10 1 5392115 666 -8.46 0.65 12 0.05 -1461.00 19036.00 21000 20241002 -41.14 10610 20250306 16.49 13880 -10.95 20250210 10610 16.49 20250306 21000 -41.14 20241002 10610 16.49 20250306 0.65 Y 239610 500 26 억 49775 N N 0 N 00 N
12 20250428 141023 57 100.00 KOSDAQ 음식료·담배 N N N N N 12390 -80 5 -0.64 30220370 2441 73.11 12390 12460 12320 16210 8730 12470 12380.32 0.92 0 34 12730 12600 12460 12330 12190 12530 12260 27 3740 500 7730 10 1 5392115 668 -8.48 0.65 12 0.05 -1461.00 19036.00 21000 20241002 -41.00 10610 20250306 16.78 13880 -10.73 20250210 10610 16.78 20250306 21000 -41.00 20241002 10610 16.78 20250306 0.65 Y 239610 500 26 억 49775 N N 0 N 00 N