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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222040/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
20250407,160902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3395,-110,5,-3.14,89253550,26572,130.99,3305,3480,3300,4555,2455,3505,3358.93,1.17,0,1130,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,700,-12.17,1.21,12,0.13,-279.00,2801.00,5030,20240401,-32.50,2850,20240904,19.12,3775,-10.07,20250325,2980,13.93,20250203,4695,-27.69,20240408,2850,19.12,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,150908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3400,-105,5,-3.00,83603750,24891,122.71,3305,3480,3300,4555,2455,3505,3358.79,1.17,0,1056,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,701,-12.19,1.21,12,0.12,-279.00,2801.00,5030,20240401,-32.41,2850,20240904,19.30,3775,-9.93,20250325,2980,14.09,20250203,4695,-27.58,20240408,2850,19.30,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,140905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3400,-105,5,-3.00,73457130,21908,108.00,3305,3480,3300,4555,2455,3505,3352.98,1.17,0,893,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,701,-12.19,1.21,12,0.11,-279.00,2801.00,5030,20240401,-32.41,2850,20240904,19.30,3775,-9.93,20250325,2980,14.09,20250203,4695,-27.58,20240408,2850,19.30,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,130904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3390,-115,5,-3.28,71317200,21277,104.89,3305,3480,3300,4555,2455,3505,3351.84,1.17,0,658,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,699,-12.15,1.21,12,0.10,-279.00,2801.00,5030,20240401,-32.60,2850,20240904,18.95,3775,-10.20,20250325,2980,13.76,20250203,4695,-27.80,20240408,2850,18.95,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,120904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3435,-70,5,-2.00,63354750,18943,93.38,3305,3480,3300,4555,2455,3505,3344.49,1.17,0,228,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,709,-12.31,1.23,12,0.09,-279.00,2801.00,5030,20240401,-31.71,2850,20240904,20.53,3775,-9.01,20250325,2980,15.27,20250203,4695,-26.84,20240408,2850,20.53,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,110905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3420,-85,5,-2.43,57290880,17172,84.65,3305,3480,3300,4555,2455,3505,3336.30,1.17,0,155,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,705,-12.26,1.22,12,0.08,-279.00,2801.00,5030,20240401,-32.01,2850,20240904,20.00,3775,-9.40,20250325,2980,14.77,20250203,4695,-27.16,20240408,2850,20.00,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,100905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3380,-125,5,-3.57,52255875,15687,77.33,3305,3480,3300,4555,2455,3505,3331.16,1.17,0,-48,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,697,-12.11,1.21,12,0.08,-279.00,2801.00,5030,20240401,-32.80,2850,20240904,18.60,3775,-10.46,20250325,2980,13.42,20250203,4695,-28.01,20240408,2850,18.60,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250407,090906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3420,-85,5,-2.43,6928200,2085,10.28,3305,3480,3305,4555,2455,3505,3322.88,1.17,0,-101,3645,3575,3495,3425,3345,3610,3460,103,1050,500,2380,5,1,20628000,705,-12.26,1.22,12,0.01,-279.00,2801.00,5030,20240401,-32.01,2850,20240904,20.00,3775,-9.40,20250325,2980,14.77,20250203,4695,-27.16,20240408,2850,20.00,20240904,0.07,Y,222040,500,103 억,,240964,N,N,0,N,00,N
20250404,160902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3505,-55,5,-1.54,70758466,20284,156.98,3415,3565,3415,4625,2495,3560,3488.39,1.16,0,893,3646,3602,3561,3517,3476,3582,3497,103,1065,500,2420,5,1,20628000,723,-12.56,1.25,12,0.10,-279.00,2801.00,5030,20240401,-30.32,2850,20240904,22.98,3775,-7.15,20250325,2980,17.62,20250203,4770,-26.52,20240404,2850,22.98,20240904,0.07,Y,222040,500,103 억,,240070,N,N,0,N,00,N
20250404,150911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3450,-110,5,-3.09,68553316,19653,152.10,3415,3565,3415,4625,2495,3560,3488.19,1.16,0,894,3646,3602,3561,3517,3476,3582,3497,103,1065,500,2420,5,1,20628000,712,-12.37,1.23,12,0.10,-279.00,2801.00,5030,20240401,-31.41,2850,20240904,21.05,3775,-8.61,20250325,2980,15.77,20250203,4770,-27.67,20240404,2850,21.05,20240904,0.07,Y,222040,500,103 억,,240070,N,N,0,N,00,N
20250404,140913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3485,-75,5,-2.11,51698651,14808,114.60,3415,3565,3415,4625,2495,3560,3491.26,1.16,0,687,3646,3602,3561,3517,3476,3582,3497,103,1065,500,2420,5,1,20628000,719,-12.49,1.24,12,0.07,-279.00,2801.00,5030,20240401,-30.72,2850,20240904,22.28,3775,-7.68,20250325,2980,16.95,20250203,4770,-26.94,20240404,2850,22.28,20240904,0.07,Y,222040,500,103 억,,240070,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 20250407 160902 57 100.00 KOSDAQ 음식료·담배 N N N N N 3395 -110 5 -3.14 89253550 26572 130.99 3305 3480 3300 4555 2455 3505 3358.93 1.17 0 1130 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 700 -12.17 1.21 12 0.13 -279.00 2801.00 5030 20240401 -32.50 2850 20240904 19.12 3775 -10.07 20250325 2980 13.93 20250203 4695 -27.69 20240408 2850 19.12 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
3 20250407 150908 57 100.00 KOSDAQ 음식료·담배 N N N N N 3400 -105 5 -3.00 83603750 24891 122.71 3305 3480 3300 4555 2455 3505 3358.79 1.17 0 1056 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 701 -12.19 1.21 12 0.12 -279.00 2801.00 5030 20240401 -32.41 2850 20240904 19.30 3775 -9.93 20250325 2980 14.09 20250203 4695 -27.58 20240408 2850 19.30 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
4 20250407 140905 57 100.00 KOSDAQ 음식료·담배 N N N N N 3400 -105 5 -3.00 73457130 21908 108.00 3305 3480 3300 4555 2455 3505 3352.98 1.17 0 893 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 701 -12.19 1.21 12 0.11 -279.00 2801.00 5030 20240401 -32.41 2850 20240904 19.30 3775 -9.93 20250325 2980 14.09 20250203 4695 -27.58 20240408 2850 19.30 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
5 20250407 130904 57 100.00 KOSDAQ 음식료·담배 N N N N N 3390 -115 5 -3.28 71317200 21277 104.89 3305 3480 3300 4555 2455 3505 3351.84 1.17 0 658 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 699 -12.15 1.21 12 0.10 -279.00 2801.00 5030 20240401 -32.60 2850 20240904 18.95 3775 -10.20 20250325 2980 13.76 20250203 4695 -27.80 20240408 2850 18.95 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
6 20250407 120904 57 100.00 KOSDAQ 음식료·담배 N N N N N 3435 -70 5 -2.00 63354750 18943 93.38 3305 3480 3300 4555 2455 3505 3344.49 1.17 0 228 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 709 -12.31 1.23 12 0.09 -279.00 2801.00 5030 20240401 -31.71 2850 20240904 20.53 3775 -9.01 20250325 2980 15.27 20250203 4695 -26.84 20240408 2850 20.53 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
7 20250407 110905 57 100.00 KOSDAQ 음식료·담배 N N N N N 3420 -85 5 -2.43 57290880 17172 84.65 3305 3480 3300 4555 2455 3505 3336.30 1.17 0 155 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 705 -12.26 1.22 12 0.08 -279.00 2801.00 5030 20240401 -32.01 2850 20240904 20.00 3775 -9.40 20250325 2980 14.77 20250203 4695 -27.16 20240408 2850 20.00 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
8 20250407 100905 57 100.00 KOSDAQ 음식료·담배 N N N N N 3380 -125 5 -3.57 52255875 15687 77.33 3305 3480 3300 4555 2455 3505 3331.16 1.17 0 -48 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 697 -12.11 1.21 12 0.08 -279.00 2801.00 5030 20240401 -32.80 2850 20240904 18.60 3775 -10.46 20250325 2980 13.42 20250203 4695 -28.01 20240408 2850 18.60 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
9 20250407 090906 57 100.00 KOSDAQ 음식료·담배 N N N N N 3420 -85 5 -2.43 6928200 2085 10.28 3305 3480 3305 4555 2455 3505 3322.88 1.17 0 -101 3645 3575 3495 3425 3345 3610 3460 103 1050 500 2380 5 1 20628000 705 -12.26 1.22 12 0.01 -279.00 2801.00 5030 20240401 -32.01 2850 20240904 20.00 3775 -9.40 20250325 2980 14.77 20250203 4695 -27.16 20240408 2850 20.00 20240904 0.07 Y 222040 500 103 억 240964 N N 0 N 00 N
10 20250404 160902 57 100.00 KOSDAQ 음식료·담배 N N N N N 3505 -55 5 -1.54 70758466 20284 156.98 3415 3565 3415 4625 2495 3560 3488.39 1.16 0 893 3646 3602 3561 3517 3476 3582 3497 103 1065 500 2420 5 1 20628000 723 -12.56 1.25 12 0.10 -279.00 2801.00 5030 20240401 -30.32 2850 20240904 22.98 3775 -7.15 20250325 2980 17.62 20250203 4770 -26.52 20240404 2850 22.98 20240904 0.07 Y 222040 500 103 억 240070 N N 0 N 00 N
11 20250404 150911 57 100.00 KOSDAQ 음식료·담배 N N N N N 3450 -110 5 -3.09 68553316 19653 152.10 3415 3565 3415 4625 2495 3560 3488.19 1.16 0 894 3646 3602 3561 3517 3476 3582 3497 103 1065 500 2420 5 1 20628000 712 -12.37 1.23 12 0.10 -279.00 2801.00 5030 20240401 -31.41 2850 20240904 21.05 3775 -8.61 20250325 2980 15.77 20250203 4770 -27.67 20240404 2850 21.05 20240904 0.07 Y 222040 500 103 억 240070 N N 0 N 00 N
12 20250404 140913 57 100.00 KOSDAQ 음식료·담배 N N N N N 3485 -75 5 -2.11 51698651 14808 114.60 3415 3565 3415 4625 2495 3560 3491.26 1.16 0 687 3646 3602 3561 3517 3476 3582 3497 103 1065 500 2420 5 1 20628000 719 -12.49 1.24 12 0.07 -279.00 2801.00 5030 20240401 -30.72 2850 20240904 22.28 3775 -7.68 20250325 2980 16.95 20250203 4770 -26.94 20240404 2850 22.28 20240904 0.07 Y 222040 500 103 억 240070 N N 0 N 00 N