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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088910/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
20250422,160652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,1,2,0.05,35629658,18686,205.59,1899,1921,1899,2490,1343,1918,1906.71,1.81,0,38,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2795,20240612,-31.34,1800,20250409,6.61,2100,-8.62,20250311,1800,6.61,20250409,2795,-31.34,20240612,1800,6.61,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,150705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1921,3,2,0.16,33526434,17590,193.53,1899,1921,1899,2490,1343,1918,1905.99,1.81,0,612,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2795,20240612,-31.27,1800,20250409,6.72,2100,-8.52,20250311,1800,6.72,20250409,2795,-31.27,20240612,1800,6.72,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,140705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1920,2,2,0.10,33063958,17349,190.88,1899,1920,1899,2490,1343,1918,1905.81,1.81,0,612,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2795,20240612,-31.31,1800,20250409,6.67,2100,-8.57,20250311,1800,6.67,20250409,2795,-31.31,20240612,1800,6.67,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,130702,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1920,2,2,0.10,31412858,16489,181.42,1899,1920,1899,2490,1343,1918,1905.08,1.81,0,612,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.06,-300.00,8179.00,2795,20240612,-31.31,1800,20250409,6.67,2100,-8.57,20250311,1800,6.67,20250409,2795,-31.31,20240612,1800,6.67,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,120704,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1914,-4,5,-0.21,30486582,16006,176.10,1899,1914,1899,2490,1343,1918,1904.70,1.81,0,652,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,494,-6.38,0.23,12,0.06,-300.00,8179.00,2795,20240612,-31.52,1800,20250409,6.33,2100,-8.86,20250311,1800,6.33,20250409,2795,-31.52,20240612,1800,6.33,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,110703,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1907,-11,5,-0.57,27403350,14394,158.37,1899,1913,1899,2490,1343,1918,1903.80,1.81,0,573,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,493,-6.36,0.23,12,0.06,-300.00,8179.00,2795,20240612,-31.77,1800,20250409,5.94,2100,-9.19,20250311,1800,5.94,20250409,2795,-31.77,20240612,1800,5.94,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,100703,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1909,-9,5,-0.47,22876723,12022,132.27,1899,1913,1899,2490,1343,1918,1902.90,1.81,0,573,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,493,-6.36,0.23,12,0.05,-300.00,8179.00,2795,20240612,-31.70,1800,20250409,6.06,2100,-9.10,20250311,1800,6.06,20250409,2795,-31.70,20240612,1800,6.06,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250422,090705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1904,-14,5,-0.73,11828399,6226,68.50,1899,1904,1899,2490,1343,1918,1899.84,1.81,0,583,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,492,-6.35,0.23,12,0.02,-300.00,8179.00,2795,20240612,-31.88,1800,20250409,5.78,2100,-9.33,20250311,1800,5.78,20250409,2795,-31.88,20240612,1800,5.78,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N
20250421,160649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1918,-2,5,-0.10,17411697,9089,97.19,1931,1931,1913,2495,1344,1920,1915.69,1.81,0,-193,1939,1929,1915,1905,1891,1934,1910,129,575,500,1380,1,1,25831764,495,-6.39,0.23,12,0.04,-300.00,8179.00,2795,20240612,-31.38,1800,20250409,6.56,2100,-8.67,20250311,1800,6.56,20250409,2795,-31.38,20240612,1800,6.56,20250409,0.93,Y,088910,500,129 억,,467101,N,N,0,N,00,N
20250421,150701,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1918,-2,5,-0.10,17223703,8991,96.14,1931,1931,1913,2495,1344,1920,1915.66,1.81,0,-193,1939,1929,1915,1905,1891,1934,1910,129,575,500,1380,1,1,25831764,495,-6.39,0.23,12,0.03,-300.00,8179.00,2795,20240612,-31.38,1800,20250409,6.56,2100,-8.67,20250311,1800,6.56,20250409,2795,-31.38,20240612,1800,6.56,20250409,0.93,Y,088910,500,129 억,,467101,N,N,0,N,00,N
20250421,140701,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1918,-2,5,-0.10,16671314,8703,93.06,1931,1931,1913,2495,1344,1920,1915.58,1.81,0,-1,1939,1929,1915,1905,1891,1934,1910,129,575,500,1380,1,1,25831764,495,-6.39,0.23,12,0.03,-300.00,8179.00,2795,20240612,-31.38,1800,20250409,6.56,2100,-8.67,20250311,1800,6.56,20250409,2795,-31.38,20240612,1800,6.56,20250409,0.93,Y,088910,500,129 억,,467101,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 20250422 160652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1919 1 2 0.05 35629658 18686 205.59 1899 1921 1899 2490 1343 1918 1906.71 1.81 0 38 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 496 -6.40 0.23 12 0.07 -300.00 8179.00 2795 20240612 -31.34 1800 20250409 6.61 2100 -8.62 20250311 1800 6.61 20250409 2795 -31.34 20240612 1800 6.61 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
3 20250422 150705 57 100.00 KOSDAQ 음식료·담배 N N N N N 1921 3 2 0.16 33526434 17590 193.53 1899 1921 1899 2490 1343 1918 1905.99 1.81 0 612 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 496 -6.40 0.23 12 0.07 -300.00 8179.00 2795 20240612 -31.27 1800 20250409 6.72 2100 -8.52 20250311 1800 6.72 20250409 2795 -31.27 20240612 1800 6.72 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
4 20250422 140705 57 100.00 KOSDAQ 음식료·담배 N N N N N 1920 2 2 0.10 33063958 17349 190.88 1899 1920 1899 2490 1343 1918 1905.81 1.81 0 612 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 496 -6.40 0.23 12 0.07 -300.00 8179.00 2795 20240612 -31.31 1800 20250409 6.67 2100 -8.57 20250311 1800 6.67 20250409 2795 -31.31 20240612 1800 6.67 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
5 20250422 130702 57 100.00 KOSDAQ 음식료·담배 N N N N N 1920 2 2 0.10 31412858 16489 181.42 1899 1920 1899 2490 1343 1918 1905.08 1.81 0 612 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 496 -6.40 0.23 12 0.06 -300.00 8179.00 2795 20240612 -31.31 1800 20250409 6.67 2100 -8.57 20250311 1800 6.67 20250409 2795 -31.31 20240612 1800 6.67 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
6 20250422 120704 57 100.00 KOSDAQ 음식료·담배 N N N N N 1914 -4 5 -0.21 30486582 16006 176.10 1899 1914 1899 2490 1343 1918 1904.70 1.81 0 652 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 494 -6.38 0.23 12 0.06 -300.00 8179.00 2795 20240612 -31.52 1800 20250409 6.33 2100 -8.86 20250311 1800 6.33 20250409 2795 -31.52 20240612 1800 6.33 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
7 20250422 110703 57 100.00 KOSDAQ 음식료·담배 N N N N N 1907 -11 5 -0.57 27403350 14394 158.37 1899 1913 1899 2490 1343 1918 1903.80 1.81 0 573 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 493 -6.36 0.23 12 0.06 -300.00 8179.00 2795 20240612 -31.77 1800 20250409 5.94 2100 -9.19 20250311 1800 5.94 20250409 2795 -31.77 20240612 1800 5.94 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
8 20250422 100703 57 100.00 KOSDAQ 음식료·담배 N N N N N 1909 -9 5 -0.47 22876723 12022 132.27 1899 1913 1899 2490 1343 1918 1902.90 1.81 0 573 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 493 -6.36 0.23 12 0.05 -300.00 8179.00 2795 20240612 -31.70 1800 20250409 6.06 2100 -9.10 20250311 1800 6.06 20250409 2795 -31.70 20240612 1800 6.06 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
9 20250422 090705 57 100.00 KOSDAQ 음식료·담배 N N N N N 1904 -14 5 -0.73 11828399 6226 68.50 1899 1904 1899 2490 1343 1918 1899.84 1.81 0 583 1938 1927 1920 1909 1902 1924 1906 129 572 500 1380 1 1 25831764 492 -6.35 0.23 12 0.02 -300.00 8179.00 2795 20240612 -31.88 1800 20250409 5.78 2100 -9.33 20250311 1800 5.78 20250409 2795 -31.88 20240612 1800 5.78 20250409 0.92 Y 088910 500 129 억 466908 N N 0 N 00 N
10 20250421 160649 57 100.00 KOSDAQ 음식료·담배 N N N N N 1918 -2 5 -0.10 17411697 9089 97.19 1931 1931 1913 2495 1344 1920 1915.69 1.81 0 -193 1939 1929 1915 1905 1891 1934 1910 129 575 500 1380 1 1 25831764 495 -6.39 0.23 12 0.04 -300.00 8179.00 2795 20240612 -31.38 1800 20250409 6.56 2100 -8.67 20250311 1800 6.56 20250409 2795 -31.38 20240612 1800 6.56 20250409 0.93 Y 088910 500 129 억 467101 N N 0 N 00 N
11 20250421 150701 57 100.00 KOSDAQ 음식료·담배 N N N N N 1918 -2 5 -0.10 17223703 8991 96.14 1931 1931 1913 2495 1344 1920 1915.66 1.81 0 -193 1939 1929 1915 1905 1891 1934 1910 129 575 500 1380 1 1 25831764 495 -6.39 0.23 12 0.03 -300.00 8179.00 2795 20240612 -31.38 1800 20250409 6.56 2100 -8.67 20250311 1800 6.56 20250409 2795 -31.38 20240612 1800 6.56 20250409 0.93 Y 088910 500 129 억 467101 N N 0 N 00 N
12 20250421 140701 57 100.00 KOSDAQ 음식료·담배 N N N N N 1918 -2 5 -0.10 16671314 8703 93.06 1931 1931 1913 2495 1344 1920 1915.58 1.81 0 -1 1939 1929 1915 1905 1891 1934 1910 129 575 500 1380 1 1 25831764 495 -6.39 0.23 12 0.03 -300.00 8179.00 2795 20240612 -31.38 1800 20250409 6.56 2100 -8.67 20250311 1800 6.56 20250409 2795 -31.38 20240612 1800 6.56 20250409 0.93 Y 088910 500 129 억 467101 N N 0 N 00 N