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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,161007,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,85600,-400,5,-0.47,3305088400,38515,74.90,86000,88800,84100,111800,60200,86000,85813.14,5.82,0,-9043,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2476,16.38,3.64,12,1.33,5225.00,23526.00,88800,20250421,-3.60,26400,20240415,224.24,88800,-3.60,20250421,40150,113.20,20250108,88800,-3.60,20250421,28100,204.63,20240805,5.39,Y,260970,500,20 억,,168441,N,N,1434,N,00,N
20250421,151025,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,85200,-800,5,-0.93,3179314500,37045,72.04,86000,88800,84100,111800,60200,86000,85823.03,5.82,0,-8391,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2465,16.31,3.62,12,1.28,5225.00,23526.00,88800,20250421,-4.05,26400,20240415,222.73,88800,-4.05,20250421,40150,112.20,20250108,88800,-4.05,20250421,28100,203.20,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250421,141024,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,85400,-600,5,-0.70,2914837300,33937,66.00,86000,88800,84100,111800,60200,86000,85889.65,5.82,0,-7691,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2470,16.34,3.63,12,1.17,5225.00,23526.00,88800,20250421,-3.83,26400,20240415,223.48,88800,-3.83,20250421,40150,112.70,20250108,88800,-3.83,20250421,28100,203.91,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250421,131022,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,85700,-300,5,-0.35,2642843600,30760,59.82,86000,88800,84100,111800,60200,86000,85918.18,5.82,0,-6512,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2479,16.40,3.64,12,1.06,5225.00,23526.00,88800,20250421,-3.49,26400,20240415,224.62,88800,-3.49,20250421,40150,113.45,20250108,88800,-3.49,20250421,28100,204.98,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250421,121023,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,85800,-200,5,-0.23,2435902500,28350,55.13,86000,88800,84100,111800,60200,86000,85922.48,5.82,0,-5163,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2482,16.42,3.65,12,0.98,5225.00,23526.00,88800,20250421,-3.38,26400,20240415,225.00,88800,-3.38,20250421,40150,113.70,20250108,88800,-3.38,20250421,28100,205.34,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250421,111021,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,86250,250,2,0.29,2222744200,25867,50.30,86000,88800,84100,111800,60200,86000,85929.72,5.82,0,-4452,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2495,16.51,3.67,12,0.89,5225.00,23526.00,88800,20250421,-2.87,26400,20240415,226.70,88800,-2.87,20250421,40150,114.82,20250108,88800,-2.87,20250421,28100,206.94,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250421,101016,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,85200,-800,5,-0.93,1610885750,18673,36.31,86000,88800,84400,111800,60200,86000,86268.22,5.82,0,-4917,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2465,16.31,3.62,12,0.65,5225.00,23526.00,88800,20250421,-4.05,26400,20240415,222.73,88800,-4.05,20250421,40150,112.20,20250108,88800,-4.05,20250421,28100,203.20,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250421,091052,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,88400,2400,2,2.79,327819400,3796,7.38,86000,88800,85100,111800,60200,86000,86359.45,5.82,0,-844,90933,88466,84533,82066,78133,89700,83300,20,25800,500,61920,100,1,2892754,2557,16.92,3.76,12,0.13,5225.00,23526.00,88800,20250421,-0.45,26400,20240415,234.85,88800,-0.45,20250421,40150,120.17,20250108,88800,-0.45,20250421,28100,214.59,20240805,5.39,Y,260970,500,20 억,,168441,N,N,781,N,00,N
20250418,161007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,86000,4400,2,5.39,4314090900,51385,135.26,81600,87000,80600,106000,57200,81600,83955.91,5.47,0,-258,85933,83766,82033,79866,78133,82900,79000,20,24400,500,58750,100,1,2892754,2488,16.46,3.66,12,1.78,5225.00,23526.00,87100,20250416,-1.26,26400,20240415,225.76,87100,-1.26,20250416,40150,114.20,20250108,87100,-1.26,20250416,28100,206.05,20240805,5.52,Y,260970,500,20 억,,158365,N,N,781,N,00,N
20250418,151020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,85900,4300,2,5.27,4182230800,49851,131.22,81600,87000,80600,106000,57200,81600,83894.62,5.47,0,-150,85933,83766,82033,79866,78133,82900,79000,20,24400,500,58750,100,1,2892754,2485,16.44,3.65,12,1.72,5225.00,23526.00,87100,20250416,-1.38,26400,20240415,225.38,87100,-1.38,20250416,40150,113.95,20250108,87100,-1.38,20250416,28100,205.69,20240805,5.52,Y,260970,500,20 억,,158365,N,N,940,N,00,N
20250418,141024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,85900,4300,2,5.27,3348703200,40178,105.76,81600,86400,80600,106000,57200,81600,83346.69,5.47,0,-1245,85933,83766,82033,79866,78133,82900,79000,20,24400,500,58750,100,1,2892754,2485,16.44,3.65,12,1.39,5225.00,23526.00,87100,20250416,-1.38,26400,20240415,225.38,87100,-1.38,20250416,40150,113.95,20250108,87100,-1.38,20250416,28100,205.69,20240805,5.52,Y,260970,500,20 억,,158365,N,N,940,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 20250421 161007 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 85600 -400 5 -0.47 3305088400 38515 74.90 86000 88800 84100 111800 60200 86000 85813.14 5.82 0 -9043 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2476 16.38 3.64 12 1.33 5225.00 23526.00 88800 20250421 -3.60 26400 20240415 224.24 88800 -3.60 20250421 40150 113.20 20250108 88800 -3.60 20250421 28100 204.63 20240805 5.39 Y 260970 500 20 억 168441 N N 1434 N 00 N
3 20250421 151025 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 85200 -800 5 -0.93 3179314500 37045 72.04 86000 88800 84100 111800 60200 86000 85823.03 5.82 0 -8391 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2465 16.31 3.62 12 1.28 5225.00 23526.00 88800 20250421 -4.05 26400 20240415 222.73 88800 -4.05 20250421 40150 112.20 20250108 88800 -4.05 20250421 28100 203.20 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
4 20250421 141024 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 85400 -600 5 -0.70 2914837300 33937 66.00 86000 88800 84100 111800 60200 86000 85889.65 5.82 0 -7691 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2470 16.34 3.63 12 1.17 5225.00 23526.00 88800 20250421 -3.83 26400 20240415 223.48 88800 -3.83 20250421 40150 112.70 20250108 88800 -3.83 20250421 28100 203.91 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
5 20250421 131022 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 85700 -300 5 -0.35 2642843600 30760 59.82 86000 88800 84100 111800 60200 86000 85918.18 5.82 0 -6512 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2479 16.40 3.64 12 1.06 5225.00 23526.00 88800 20250421 -3.49 26400 20240415 224.62 88800 -3.49 20250421 40150 113.45 20250108 88800 -3.49 20250421 28100 204.98 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
6 20250421 121023 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 85800 -200 5 -0.23 2435902500 28350 55.13 86000 88800 84100 111800 60200 86000 85922.48 5.82 0 -5163 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2482 16.42 3.65 12 0.98 5225.00 23526.00 88800 20250421 -3.38 26400 20240415 225.00 88800 -3.38 20250421 40150 113.70 20250108 88800 -3.38 20250421 28100 205.34 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
7 20250421 111021 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 86250 250 2 0.29 2222744200 25867 50.30 86000 88800 84100 111800 60200 86000 85929.72 5.82 0 -4452 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2495 16.51 3.67 12 0.89 5225.00 23526.00 88800 20250421 -2.87 26400 20240415 226.70 88800 -2.87 20250421 40150 114.82 20250108 88800 -2.87 20250421 28100 206.94 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
8 20250421 101016 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 85200 -800 5 -0.93 1610885750 18673 36.31 86000 88800 84400 111800 60200 86000 86268.22 5.82 0 -4917 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2465 16.31 3.62 12 0.65 5225.00 23526.00 88800 20250421 -4.05 26400 20240415 222.73 88800 -4.05 20250421 40150 112.20 20250108 88800 -4.05 20250421 28100 203.20 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
9 20250421 091052 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 88400 2400 2 2.79 327819400 3796 7.38 86000 88800 85100 111800 60200 86000 86359.45 5.82 0 -844 90933 88466 84533 82066 78133 89700 83300 20 25800 500 61920 100 1 2892754 2557 16.92 3.76 12 0.13 5225.00 23526.00 88800 20250421 -0.45 26400 20240415 234.85 88800 -0.45 20250421 40150 120.17 20250108 88800 -0.45 20250421 28100 214.59 20240805 5.39 Y 260970 500 20 억 168441 N N 781 N 00 N
10 20250418 161007 57 100.00 KOSDAQ 음식료·담배 N N N N N 86000 4400 2 5.39 4314090900 51385 135.26 81600 87000 80600 106000 57200 81600 83955.91 5.47 0 -258 85933 83766 82033 79866 78133 82900 79000 20 24400 500 58750 100 1 2892754 2488 16.46 3.66 12 1.78 5225.00 23526.00 87100 20250416 -1.26 26400 20240415 225.76 87100 -1.26 20250416 40150 114.20 20250108 87100 -1.26 20250416 28100 206.05 20240805 5.52 Y 260970 500 20 억 158365 N N 781 N 00 N
11 20250418 151020 57 100.00 KOSDAQ 음식료·담배 N N N N N 85900 4300 2 5.27 4182230800 49851 131.22 81600 87000 80600 106000 57200 81600 83894.62 5.47 0 -150 85933 83766 82033 79866 78133 82900 79000 20 24400 500 58750 100 1 2892754 2485 16.44 3.65 12 1.72 5225.00 23526.00 87100 20250416 -1.38 26400 20240415 225.38 87100 -1.38 20250416 40150 113.95 20250108 87100 -1.38 20250416 28100 205.69 20240805 5.52 Y 260970 500 20 억 158365 N N 940 N 00 N
12 20250418 141024 57 100.00 KOSDAQ 음식료·담배 N N N N N 85900 4300 2 5.27 3348703200 40178 105.76 81600 86400 80600 106000 57200 81600 83346.69 5.47 0 -1245 85933 83766 82033 79866 78133 82900 79000 20 24400 500 58750 100 1 2892754 2485 16.44 3.65 12 1.39 5225.00 23526.00 87100 20250416 -1.38 26400 20240415 225.38 87100 -1.38 20250416 40150 113.95 20250108 87100 -1.38 20250416 28100 205.69 20240805 5.52 Y 260970 500 20 억 158365 N N 940 N 00 N