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
222980/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
20250407,160904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,-150,5,-4.12,203238068,59030,121.27,3590,3600,3375,4730,2550,3640,3442.90,2.03,0,-15458,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,385,498.57,1.07,12,0.54,7.00,3256.00,5090,20240429,-31.43,3085,20241210,13.13,5000,-30.20,20250220,3200,9.06,20250203,5090,-31.43,20240429,3085,13.13,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,150910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3500,-140,5,-3.85,191159458,55576,114.18,3590,3600,3375,4730,2550,3640,3439.60,2.03,0,-12853,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,386,500.00,1.07,12,0.50,7.00,3256.00,5090,20240429,-31.24,3085,20241210,13.45,5000,-30.00,20250220,3200,9.38,20250203,5090,-31.24,20240429,3085,13.45,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,140907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3430,-210,5,-5.77,176444107,51316,105.43,3590,3600,3375,4730,2550,3640,3438.38,2.03,0,-11616,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,378,490.00,1.05,12,0.47,7.00,3256.00,5090,20240429,-32.61,3085,20241210,11.18,5000,-31.40,20250220,3200,7.19,20250203,5090,-32.61,20240429,3085,11.18,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,130906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3420,-220,5,-6.04,153396627,44625,91.68,3590,3590,3375,4730,2550,3640,3437.46,2.03,0,-10325,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,377,488.57,1.05,12,0.40,7.00,3256.00,5090,20240429,-32.81,3085,20241210,10.86,5000,-31.60,20250220,3200,6.88,20250203,5090,-32.81,20240429,3085,10.86,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,120906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3415,-225,5,-6.18,145407882,42285,86.87,3590,3590,3375,4730,2550,3640,3438.76,2.03,0,-9923,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,377,487.86,1.05,12,0.38,7.00,3256.00,5090,20240429,-32.91,3085,20241210,10.70,5000,-31.70,20250220,3200,6.72,20250203,5090,-32.91,20240429,3085,10.70,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,110907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3450,-190,5,-5.22,114907112,33379,68.58,3590,3590,3375,4730,2550,3640,3442.50,2.03,0,-9282,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,381,492.86,1.06,12,0.30,7.00,3256.00,5090,20240429,-32.22,3085,20241210,11.83,5000,-31.00,20250220,3200,7.81,20250203,5090,-32.22,20240429,3085,11.83,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,100907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3425,-215,5,-5.91,97154982,28187,57.91,3590,3590,3375,4730,2550,3640,3446.80,2.03,0,-10707,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,378,489.29,1.05,12,0.26,7.00,3256.00,5090,20240429,-32.71,3085,20241210,11.02,5000,-31.50,20250220,3200,7.03,20250203,5090,-32.71,20240429,3085,11.02,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250407,090908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3517,-123,5,-3.38,7139627,2026,4.16,3590,3590,3500,4730,2550,3640,3524.00,2.03,0,-1149,3743,3691,3593,3541,3443,3717,3567,55,1090,500,2250,5,1,11031483,388,502.43,1.08,12,0.02,7.00,3256.00,5090,20240429,-30.90,3085,20241210,14.00,5000,-29.66,20250220,3200,9.91,20250203,5090,-30.90,20240429,3085,14.00,20241210,1.41,Y,222980,500,55 억,,223521,N,N,0,N,00,N
20250404,160904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,60,2,1.68,171798155,48295,103.36,3560,3645,3495,4650,2510,3580,3557.27,1.94,0,9815,3700,3640,3575,3515,3450,3670,3545,55,1070,500,2210,5,1,11031483,402,520.00,1.12,12,0.44,7.00,3256.00,5090,20240429,-28.49,3085,20241210,17.99,5000,-27.20,20250220,3200,13.75,20250203,5090,-28.49,20240429,3085,17.99,20241210,1.44,Y,222980,500,55 억,,213669,N,N,0,N,00,N
20250404,150913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3590,10,2,0.28,160542300,45195,96.73,3560,3645,3495,4650,2510,3580,3552.21,1.94,0,8193,3700,3640,3575,3515,3450,3670,3545,55,1070,500,2210,5,1,11031483,396,512.86,1.10,12,0.41,7.00,3256.00,5090,20240429,-29.47,3085,20241210,16.37,5000,-28.20,20250220,3200,12.19,20250203,5090,-29.47,20240429,3085,16.37,20241210,1.44,Y,222980,500,55 억,,213669,N,N,0,N,00,N
20250404,140915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,0,3,0.00,143282760,40391,86.44,3560,3645,3495,4650,2510,3580,3547.39,1.94,0,4507,3700,3640,3575,3515,3450,3670,3545,55,1070,500,2210,5,1,11031483,395,511.43,1.10,12,0.37,7.00,3256.00,5090,20240429,-29.67,3085,20241210,16.05,5000,-28.40,20250220,3200,11.88,20250203,5090,-29.67,20240429,3085,16.05,20241210,1.44,Y,222980,500,55 억,,213669,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 160904 57 100.00 KOSDAQ 음식료·담배 N N N N N 3490 -150 5 -4.12 203238068 59030 121.27 3590 3600 3375 4730 2550 3640 3442.90 2.03 0 -15458 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 385 498.57 1.07 12 0.54 7.00 3256.00 5090 20240429 -31.43 3085 20241210 13.13 5000 -30.20 20250220 3200 9.06 20250203 5090 -31.43 20240429 3085 13.13 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
3 20250407 150910 57 100.00 KOSDAQ 음식료·담배 N N N N N 3500 -140 5 -3.85 191159458 55576 114.18 3590 3600 3375 4730 2550 3640 3439.60 2.03 0 -12853 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 386 500.00 1.07 12 0.50 7.00 3256.00 5090 20240429 -31.24 3085 20241210 13.45 5000 -30.00 20250220 3200 9.38 20250203 5090 -31.24 20240429 3085 13.45 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
4 20250407 140907 57 100.00 KOSDAQ 음식료·담배 N N N N N 3430 -210 5 -5.77 176444107 51316 105.43 3590 3600 3375 4730 2550 3640 3438.38 2.03 0 -11616 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 378 490.00 1.05 12 0.47 7.00 3256.00 5090 20240429 -32.61 3085 20241210 11.18 5000 -31.40 20250220 3200 7.19 20250203 5090 -32.61 20240429 3085 11.18 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
5 20250407 130906 57 100.00 KOSDAQ 음식료·담배 N N N N N 3420 -220 5 -6.04 153396627 44625 91.68 3590 3590 3375 4730 2550 3640 3437.46 2.03 0 -10325 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 377 488.57 1.05 12 0.40 7.00 3256.00 5090 20240429 -32.81 3085 20241210 10.86 5000 -31.60 20250220 3200 6.88 20250203 5090 -32.81 20240429 3085 10.86 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
6 20250407 120906 57 100.00 KOSDAQ 음식료·담배 N N N N N 3415 -225 5 -6.18 145407882 42285 86.87 3590 3590 3375 4730 2550 3640 3438.76 2.03 0 -9923 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 377 487.86 1.05 12 0.38 7.00 3256.00 5090 20240429 -32.91 3085 20241210 10.70 5000 -31.70 20250220 3200 6.72 20250203 5090 -32.91 20240429 3085 10.70 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
7 20250407 110907 57 100.00 KOSDAQ 음식료·담배 N N N N N 3450 -190 5 -5.22 114907112 33379 68.58 3590 3590 3375 4730 2550 3640 3442.50 2.03 0 -9282 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 381 492.86 1.06 12 0.30 7.00 3256.00 5090 20240429 -32.22 3085 20241210 11.83 5000 -31.00 20250220 3200 7.81 20250203 5090 -32.22 20240429 3085 11.83 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
8 20250407 100907 57 100.00 KOSDAQ 음식료·담배 N N N N N 3425 -215 5 -5.91 97154982 28187 57.91 3590 3590 3375 4730 2550 3640 3446.80 2.03 0 -10707 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 378 489.29 1.05 12 0.26 7.00 3256.00 5090 20240429 -32.71 3085 20241210 11.02 5000 -31.50 20250220 3200 7.03 20250203 5090 -32.71 20240429 3085 11.02 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
9 20250407 090908 57 100.00 KOSDAQ 음식료·담배 N N N N N 3517 -123 5 -3.38 7139627 2026 4.16 3590 3590 3500 4730 2550 3640 3524.00 2.03 0 -1149 3743 3691 3593 3541 3443 3717 3567 55 1090 500 2250 5 1 11031483 388 502.43 1.08 12 0.02 7.00 3256.00 5090 20240429 -30.90 3085 20241210 14.00 5000 -29.66 20250220 3200 9.91 20250203 5090 -30.90 20240429 3085 14.00 20241210 1.41 Y 222980 500 55 억 223521 N N 0 N 00 N
10 20250404 160904 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 60 2 1.68 171798155 48295 103.36 3560 3645 3495 4650 2510 3580 3557.27 1.94 0 9815 3700 3640 3575 3515 3450 3670 3545 55 1070 500 2210 5 1 11031483 402 520.00 1.12 12 0.44 7.00 3256.00 5090 20240429 -28.49 3085 20241210 17.99 5000 -27.20 20250220 3200 13.75 20250203 5090 -28.49 20240429 3085 17.99 20241210 1.44 Y 222980 500 55 억 213669 N N 0 N 00 N
11 20250404 150913 57 100.00 KOSDAQ 음식료·담배 N N N N N 3590 10 2 0.28 160542300 45195 96.73 3560 3645 3495 4650 2510 3580 3552.21 1.94 0 8193 3700 3640 3575 3515 3450 3670 3545 55 1070 500 2210 5 1 11031483 396 512.86 1.10 12 0.41 7.00 3256.00 5090 20240429 -29.47 3085 20241210 16.37 5000 -28.20 20250220 3200 12.19 20250203 5090 -29.47 20240429 3085 16.37 20241210 1.44 Y 222980 500 55 억 213669 N N 0 N 00 N
12 20250404 140915 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 0 3 0.00 143282760 40391 86.44 3560 3645 3495 4650 2510 3580 3547.39 1.94 0 4507 3700 3640 3575 3515 3450 3670 3545 55 1070 500 2210 5 1 11031483 395 511.43 1.10 12 0.37 7.00 3256.00 5090 20240429 -29.67 3085 20241210 16.05 5000 -28.40 20250220 3200 11.88 20250203 5090 -29.67 20240429 3085 16.05 20241210 1.44 Y 222980 500 55 억 213669 N N 0 N 00 N