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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260970/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
20250430,161039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,90200,-1000,5,-1.10,2050261200,22796,52.97,90400,91200,89100,118500,63900,91200,89939.14,5.42,0,-246,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2609,17.26,3.83,12,0.79,5225.00,23526.00,93500,20250429,-3.53,28100,20240805,221.00,93500,-3.53,20250429,40150,124.66,20250108,93500,-3.53,20250429,28100,221.00,20240805,4.64,Y,260970,500,20 억,,156856,N,N,476,N,00,N
20250430,151048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,89800,-1400,5,-1.54,1961895000,21815,50.69,90400,91200,89100,118500,63900,91200,89933.30,5.42,0,81,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2598,17.19,3.82,12,0.75,5225.00,23526.00,93500,20250429,-3.96,28100,20240805,219.57,93500,-3.96,20250429,40150,123.66,20250108,93500,-3.96,20250429,28100,219.57,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250430,141050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,89700,-1500,5,-1.64,1781011250,19802,46.01,90400,91200,89100,118500,63900,91200,89940.98,5.42,0,585,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2595,17.17,3.81,12,0.68,5225.00,23526.00,93500,20250429,-4.06,28100,20240805,219.22,93500,-4.06,20250429,40150,123.41,20250108,93500,-4.06,20250429,28100,219.22,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250430,131046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,89400,-1800,5,-1.97,1538855550,17112,39.76,90400,91200,89100,118500,63900,91200,89928.44,5.42,0,770,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2586,17.11,3.80,12,0.59,5225.00,23526.00,93500,20250429,-4.39,28100,20240805,218.15,93500,-4.39,20250429,40150,122.67,20250108,93500,-4.39,20250429,28100,218.15,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250430,121050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,89300,-1900,5,-2.08,1406758650,15633,36.33,90400,91200,89300,118500,63900,91200,89986.48,5.42,0,939,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2583,17.09,3.80,12,0.54,5225.00,23526.00,93500,20250429,-4.49,28100,20240805,217.79,93500,-4.49,20250429,40150,122.42,20250108,93500,-4.49,20250429,28100,217.79,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250430,111047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,90100,-1100,5,-1.21,1170878250,13002,30.21,90400,91200,89400,118500,63900,91200,90053.70,5.42,0,1215,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2606,17.24,3.83,12,0.45,5225.00,23526.00,93500,20250429,-3.64,28100,20240805,220.64,93500,-3.64,20250429,40150,124.41,20250108,93500,-3.64,20250429,28100,220.64,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250430,101051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,90600,-600,5,-0.66,912412750,10124,23.52,90400,91200,89400,118500,63900,91200,90123.74,5.42,0,1166,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2621,17.34,3.85,12,0.35,5225.00,23526.00,93500,20250429,-3.10,28100,20240805,222.42,93500,-3.10,20250429,40150,125.65,20250108,93500,-3.10,20250429,28100,222.42,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250430,091053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,90700,-500,5,-0.55,209574850,2319,5.39,90400,91200,89500,118500,63900,91200,90372.94,5.42,0,-114,95066,93132,91566,89632,88066,92350,88850,20,27300,500,65660,100,1,2892754,2624,17.36,3.86,12,0.08,5225.00,23526.00,93500,20250429,-2.99,28100,20240805,222.78,93500,-2.99,20250429,40150,125.90,20250108,93500,-2.99,20250429,28100,222.78,20240805,4.64,Y,260970,500,20 억,,156856,N,N,4875,N,00,N
20250429,161039,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,91200,500,2,0.55,3904588650,42807,67.42,91700,93500,90000,117900,63500,90700,91213.78,5.16,0,-2126,94566,92632,88766,86832,82966,93600,87800,20,27200,500,65300,100,1,2892754,2638,17.45,3.88,12,1.48,5225.00,23526.00,93500,20250429,-2.46,28100,20240805,224.56,93500,-2.46,20250429,40150,127.15,20250108,93500,-2.46,20250429,28100,224.56,20240805,4.68,Y,260970,500,20 억,,149144,N,N,4875,N,00,N
20250429,151043,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,90800,100,2,0.11,3793090050,41583,65.49,91700,93500,90000,117900,63500,90700,91217.33,5.16,0,-1873,94566,92632,88766,86832,82966,93600,87800,20,27200,500,65300,100,1,2892754,2627,17.38,3.86,12,1.44,5225.00,23526.00,93500,20250429,-2.89,28100,20240805,223.13,93500,-2.89,20250429,40150,126.15,20250108,93500,-2.89,20250429,28100,223.13,20240805,4.68,Y,260970,500,20 억,,149144,N,N,5561,N,00,N
20250429,141046,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,91900,1200,2,1.32,3250919400,35623,56.11,91700,93500,90000,117900,63500,90700,91259.00,5.16,0,-2058,94566,92632,88766,86832,82966,93600,87800,20,27200,500,65300,100,1,2892754,2658,17.59,3.91,12,1.23,5225.00,23526.00,93500,20250429,-1.71,28100,20240805,227.05,93500,-1.71,20250429,40150,128.89,20250108,93500,-1.71,20250429,28100,227.05,20240805,4.68,Y,260970,500,20 억,,149144,N,N,5561,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 20250430 161039 57 100.00 KOSDAQ 음식료·담배 N N N N N 90200 -1000 5 -1.10 2050261200 22796 52.97 90400 91200 89100 118500 63900 91200 89939.14 5.42 0 -246 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2609 17.26 3.83 12 0.79 5225.00 23526.00 93500 20250429 -3.53 28100 20240805 221.00 93500 -3.53 20250429 40150 124.66 20250108 93500 -3.53 20250429 28100 221.00 20240805 4.64 Y 260970 500 20 억 156856 N N 476 N 00 N
3 20250430 151048 57 100.00 KOSDAQ 음식료·담배 N N N N N 89800 -1400 5 -1.54 1961895000 21815 50.69 90400 91200 89100 118500 63900 91200 89933.30 5.42 0 81 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2598 17.19 3.82 12 0.75 5225.00 23526.00 93500 20250429 -3.96 28100 20240805 219.57 93500 -3.96 20250429 40150 123.66 20250108 93500 -3.96 20250429 28100 219.57 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
4 20250430 141050 57 100.00 KOSDAQ 음식료·담배 N N N N N 89700 -1500 5 -1.64 1781011250 19802 46.01 90400 91200 89100 118500 63900 91200 89940.98 5.42 0 585 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2595 17.17 3.81 12 0.68 5225.00 23526.00 93500 20250429 -4.06 28100 20240805 219.22 93500 -4.06 20250429 40150 123.41 20250108 93500 -4.06 20250429 28100 219.22 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
5 20250430 131046 57 100.00 KOSDAQ 음식료·담배 N N N N N 89400 -1800 5 -1.97 1538855550 17112 39.76 90400 91200 89100 118500 63900 91200 89928.44 5.42 0 770 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2586 17.11 3.80 12 0.59 5225.00 23526.00 93500 20250429 -4.39 28100 20240805 218.15 93500 -4.39 20250429 40150 122.67 20250108 93500 -4.39 20250429 28100 218.15 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
6 20250430 121050 57 100.00 KOSDAQ 음식료·담배 N N N N N 89300 -1900 5 -2.08 1406758650 15633 36.33 90400 91200 89300 118500 63900 91200 89986.48 5.42 0 939 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2583 17.09 3.80 12 0.54 5225.00 23526.00 93500 20250429 -4.49 28100 20240805 217.79 93500 -4.49 20250429 40150 122.42 20250108 93500 -4.49 20250429 28100 217.79 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
7 20250430 111047 57 100.00 KOSDAQ 음식료·담배 N N N N N 90100 -1100 5 -1.21 1170878250 13002 30.21 90400 91200 89400 118500 63900 91200 90053.70 5.42 0 1215 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2606 17.24 3.83 12 0.45 5225.00 23526.00 93500 20250429 -3.64 28100 20240805 220.64 93500 -3.64 20250429 40150 124.41 20250108 93500 -3.64 20250429 28100 220.64 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
8 20250430 101051 57 100.00 KOSDAQ 음식료·담배 N N N N N 90600 -600 5 -0.66 912412750 10124 23.52 90400 91200 89400 118500 63900 91200 90123.74 5.42 0 1166 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2621 17.34 3.85 12 0.35 5225.00 23526.00 93500 20250429 -3.10 28100 20240805 222.42 93500 -3.10 20250429 40150 125.65 20250108 93500 -3.10 20250429 28100 222.42 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
9 20250430 091053 57 100.00 KOSDAQ 음식료·담배 N N N N N 90700 -500 5 -0.55 209574850 2319 5.39 90400 91200 89500 118500 63900 91200 90372.94 5.42 0 -114 95066 93132 91566 89632 88066 92350 88850 20 27300 500 65660 100 1 2892754 2624 17.36 3.86 12 0.08 5225.00 23526.00 93500 20250429 -2.99 28100 20240805 222.78 93500 -2.99 20250429 40150 125.90 20250108 93500 -2.99 20250429 28100 222.78 20240805 4.64 Y 260970 500 20 억 156856 N N 4875 N 00 N
10 20250429 161039 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 91200 500 2 0.55 3904588650 42807 67.42 91700 93500 90000 117900 63500 90700 91213.78 5.16 0 -2126 94566 92632 88766 86832 82966 93600 87800 20 27200 500 65300 100 1 2892754 2638 17.45 3.88 12 1.48 5225.00 23526.00 93500 20250429 -2.46 28100 20240805 224.56 93500 -2.46 20250429 40150 127.15 20250108 93500 -2.46 20250429 28100 224.56 20240805 4.68 Y 260970 500 20 억 149144 N N 4875 N 00 N
11 20250429 151043 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 90800 100 2 0.11 3793090050 41583 65.49 91700 93500 90000 117900 63500 90700 91217.33 5.16 0 -1873 94566 92632 88766 86832 82966 93600 87800 20 27200 500 65300 100 1 2892754 2627 17.38 3.86 12 1.44 5225.00 23526.00 93500 20250429 -2.89 28100 20240805 223.13 93500 -2.89 20250429 40150 126.15 20250108 93500 -2.89 20250429 28100 223.13 20240805 4.68 Y 260970 500 20 억 149144 N N 5561 N 00 N
12 20250429 141046 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 91900 1200 2 1.32 3250919400 35623 56.11 91700 93500 90000 117900 63500 90700 91259.00 5.16 0 -2058 94566 92632 88766 86832 82966 93600 87800 20 27200 500 65300 100 1 2892754 2658 17.59 3.91 12 1.23 5225.00 23526.00 93500 20250429 -1.71 28100 20240805 227.05 93500 -1.71 20250429 40150 128.89 20250108 93500 -1.71 20250429 28100 227.05 20240805 4.68 Y 260970 500 20 억 149144 N N 5561 N 00 N