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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,20,2,0.54,242430900,67024,68.18,3690,3790,3510,4795,2585,3690,3617.08,2.34,0,14849,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,409,530.00,1.14,12,0.61,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5090,-27.11,20240429,3085,20.26,20241210,1.32,Y,222980,500,55 억,,258036,N,N,2288,N,00,N
20250411,150933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,30,2,0.81,239385370,66204,67.35,3690,3790,3510,4795,2585,3690,3615.87,2.34,0,15299,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,410,531.43,1.14,12,0.60,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5090,-26.92,20240429,3085,20.58,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,0,3,0.00,214409615,59460,60.49,3690,3790,3510,4795,2585,3690,3605.95,2.34,0,17321,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,407,527.14,1.13,12,0.54,7.00,3256.00,5090,20240429,-27.50,3085,20241210,19.61,5000,-26.20,20250220,3200,15.31,20250203,5090,-27.50,20240429,3085,19.61,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,130933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,-15,5,-0.41,179268310,49919,50.78,3690,3690,3510,4795,2585,3690,3591.18,2.34,0,15391,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,405,525.00,1.13,12,0.45,7.00,3256.00,5090,20240429,-27.80,3085,20241210,19.12,5000,-26.50,20250220,3200,14.84,20250203,5090,-27.80,20240429,3085,19.12,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,120934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-60,5,-1.63,163791685,45670,46.46,3690,3690,3510,4795,2585,3690,3586.42,2.34,0,13759,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,400,518.57,1.11,12,0.41,7.00,3256.00,5090,20240429,-28.68,3085,20241210,17.67,5000,-27.40,20250220,3200,13.44,20250203,5090,-28.68,20240429,3085,17.67,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,110933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3600,-90,5,-2.44,142846090,39885,40.58,3690,3690,3510,4795,2585,3690,3581.45,2.34,0,12095,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,397,514.29,1.11,12,0.36,7.00,3256.00,5090,20240429,-29.27,3085,20241210,16.69,5000,-28.00,20250220,3200,12.50,20250203,5090,-29.27,20240429,3085,16.69,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,100935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3595,-95,5,-2.57,113674155,31794,32.34,3690,3690,3510,4795,2585,3690,3575.33,2.34,0,8849,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,397,513.57,1.10,12,0.29,7.00,3256.00,5090,20240429,-29.37,3085,20241210,16.53,5000,-28.10,20250220,3200,12.34,20250203,5090,-29.37,20240429,3085,16.53,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,090938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3685,-5,5,-0.14,3687750,1004,1.02,3690,3690,3645,4795,2585,3690,3673.06,2.34,0,341,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,407,526.43,1.13,12,0.01,7.00,3256.00,5090,20240429,-27.60,3085,20241210,19.45,5000,-26.30,20250220,3200,15.16,20250203,5090,-27.60,20240429,3085,19.45,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250410,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,220,2,6.34,355613932,98298,230.14,3545,3700,3520,4510,2430,3470,3617.71,1.95,0,31922,3663,3566,3483,3386,3303,3525,3345,55,1040,500,2150,5,1,11031483,407,527.14,1.13,12,0.89,7.00,3256.00,5090,20240429,-27.50,3085,20241210,19.61,5000,-26.20,20250220,3200,15.31,20250203,5090,-27.50,20240429,3085,19.61,20241210,1.35,Y,222980,500,55 억,,214983,N,N,0,N,00,N
20250410,150932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,220,2,6.34,341784562,94545,221.35,3545,3700,3520,4510,2430,3470,3615.05,1.95,0,28782,3663,3566,3483,3386,3303,3525,3345,55,1040,500,2150,5,1,11031483,407,527.14,1.13,12,0.86,7.00,3256.00,5090,20240429,-27.50,3085,20241210,19.61,5000,-26.20,20250220,3200,15.31,20250203,5090,-27.50,20240429,3085,19.61,20241210,1.35,Y,222980,500,55 억,,214983,N,N,0,N,00,N
20250410,140929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3675,205,2,5.91,321190502,88943,208.23,3545,3700,3520,4510,2430,3470,3611.19,1.95,0,27683,3663,3566,3483,3386,3303,3525,3345,55,1040,500,2150,5,1,11031483,405,525.00,1.13,12,0.81,7.00,3256.00,5090,20240429,-27.80,3085,20241210,19.12,5000,-26.50,20250220,3200,14.84,20250203,5090,-27.80,20240429,3085,19.12,20241210,1.35,Y,222980,500,55 억,,214983,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 20250411 160924 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 20 2 0.54 242430900 67024 68.18 3690 3790 3510 4795 2585 3690 3617.08 2.34 0 14849 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 409 530.00 1.14 12 0.61 7.00 3256.00 5090 20240429 -27.11 3085 20241210 20.26 5000 -25.80 20250220 3200 15.94 20250203 5090 -27.11 20240429 3085 20.26 20241210 1.32 Y 222980 500 55 억 258036 N N 2288 N 00 N
3 20250411 150933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 30 2 0.81 239385370 66204 67.35 3690 3790 3510 4795 2585 3690 3615.87 2.34 0 15299 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 410 531.43 1.14 12 0.60 7.00 3256.00 5090 20240429 -26.92 3085 20241210 20.58 5000 -25.60 20250220 3200 16.25 20250203 5090 -26.92 20240429 3085 20.58 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
4 20250411 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3690 0 3 0.00 214409615 59460 60.49 3690 3790 3510 4795 2585 3690 3605.95 2.34 0 17321 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 407 527.14 1.13 12 0.54 7.00 3256.00 5090 20240429 -27.50 3085 20241210 19.61 5000 -26.20 20250220 3200 15.31 20250203 5090 -27.50 20240429 3085 19.61 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
5 20250411 130933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3675 -15 5 -0.41 179268310 49919 50.78 3690 3690 3510 4795 2585 3690 3591.18 2.34 0 15391 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 405 525.00 1.13 12 0.45 7.00 3256.00 5090 20240429 -27.80 3085 20241210 19.12 5000 -26.50 20250220 3200 14.84 20250203 5090 -27.80 20240429 3085 19.12 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
6 20250411 120934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3630 -60 5 -1.63 163791685 45670 46.46 3690 3690 3510 4795 2585 3690 3586.42 2.34 0 13759 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 400 518.57 1.11 12 0.41 7.00 3256.00 5090 20240429 -28.68 3085 20241210 17.67 5000 -27.40 20250220 3200 13.44 20250203 5090 -28.68 20240429 3085 17.67 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
7 20250411 110933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3600 -90 5 -2.44 142846090 39885 40.58 3690 3690 3510 4795 2585 3690 3581.45 2.34 0 12095 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 397 514.29 1.11 12 0.36 7.00 3256.00 5090 20240429 -29.27 3085 20241210 16.69 5000 -28.00 20250220 3200 12.50 20250203 5090 -29.27 20240429 3085 16.69 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
8 20250411 100935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3595 -95 5 -2.57 113674155 31794 32.34 3690 3690 3510 4795 2585 3690 3575.33 2.34 0 8849 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 397 513.57 1.10 12 0.29 7.00 3256.00 5090 20240429 -29.37 3085 20241210 16.53 5000 -28.10 20250220 3200 12.34 20250203 5090 -29.37 20240429 3085 16.53 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
9 20250411 090938 57 100.00 KOSDAQ 음식료·담배 N N N N N 3685 -5 5 -0.14 3687750 1004 1.02 3690 3690 3645 4795 2585 3690 3673.06 2.34 0 341 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 407 526.43 1.13 12 0.01 7.00 3256.00 5090 20240429 -27.60 3085 20241210 19.45 5000 -26.30 20250220 3200 15.16 20250203 5090 -27.60 20240429 3085 19.45 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
10 20250410 160928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3690 220 2 6.34 355613932 98298 230.14 3545 3700 3520 4510 2430 3470 3617.71 1.95 0 31922 3663 3566 3483 3386 3303 3525 3345 55 1040 500 2150 5 1 11031483 407 527.14 1.13 12 0.89 7.00 3256.00 5090 20240429 -27.50 3085 20241210 19.61 5000 -26.20 20250220 3200 15.31 20250203 5090 -27.50 20240429 3085 19.61 20241210 1.35 Y 222980 500 55 억 214983 N N 0 N 00 N
11 20250410 150932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3690 220 2 6.34 341784562 94545 221.35 3545 3700 3520 4510 2430 3470 3615.05 1.95 0 28782 3663 3566 3483 3386 3303 3525 3345 55 1040 500 2150 5 1 11031483 407 527.14 1.13 12 0.86 7.00 3256.00 5090 20240429 -27.50 3085 20241210 19.61 5000 -26.20 20250220 3200 15.31 20250203 5090 -27.50 20240429 3085 19.61 20241210 1.35 Y 222980 500 55 억 214983 N N 0 N 00 N
12 20250410 140929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3675 205 2 5.91 321190502 88943 208.23 3545 3700 3520 4510 2430 3470 3611.19 1.95 0 27683 3663 3566 3483 3386 3303 3525 3345 55 1040 500 2150 5 1 11031483 405 525.00 1.13 12 0.81 7.00 3256.00 5090 20240429 -27.80 3085 20241210 19.12 5000 -26.50 20250220 3200 14.84 20250203 5090 -27.80 20240429 3085 19.12 20241210 1.35 Y 222980 500 55 억 214983 N N 0 N 00 N