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
136480/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
20250422,160814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,842015755,276039,72.92,3065,3070,3035,3980,2150,3065,3050.34,4.16,0,81492,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3250,-26.61,1.13,12,0.26,-115.00,2716.00,3770,20240618,-18.83,2695,20241209,13.54,3180,-3.77,20250311,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,28929,N,00,N
20250422,150829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-25,5,-0.82,708359060,232269,61.36,3065,3070,3035,3980,2150,3065,3049.74,4.16,0,62126,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3229,-26.43,1.12,12,0.22,-115.00,2716.00,3770,20240618,-19.36,2695,20241209,12.80,3180,-4.40,20250311,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250422,140828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-20,5,-0.65,596072605,195292,51.59,3065,3070,3040,3980,2150,3065,3052.21,4.16,0,54798,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3234,-26.48,1.12,12,0.18,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250422,130825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-20,5,-0.65,485225170,158846,41.96,3065,3070,3040,3980,2150,3065,3054.69,4.16,0,53545,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3234,-26.48,1.12,12,0.15,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250422,120828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,-15,5,-0.49,420741395,137673,36.37,3065,3070,3040,3980,2150,3065,3056.09,4.16,0,59456,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3239,-26.52,1.12,12,0.13,-115.00,2716.00,3770,20240618,-19.10,2695,20241209,13.17,3180,-4.09,20250311,2775,9.91,20250102,3770,-19.10,20240618,2695,13.17,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250422,110827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,336427795,110027,29.06,3065,3070,3040,3980,2150,3065,3057.68,4.16,0,60976,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3250,-26.61,1.13,12,0.10,-115.00,2716.00,3770,20240618,-18.83,2695,20241209,13.54,3180,-3.77,20250311,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250422,100827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,0,3,0.00,242857765,79416,20.98,3065,3070,3040,3980,2150,3065,3058.05,4.16,0,51744,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3255,-26.65,1.13,12,0.07,-115.00,2716.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250422,090829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,54870640,17965,4.75,3065,3065,3050,3980,2150,3065,3054.31,4.16,0,10408,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3250,-26.61,1.13,12,0.02,-115.00,2716.00,3770,20240618,-18.83,2695,20241209,13.54,3180,-3.77,20250311,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N
20250421,160810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,0,3,0.00,1145122463,376003,164.83,3065,3075,3025,3980,2150,3065,3045.51,4.19,0,-39618,3091,3077,3061,3047,3031,3080,3050,531,915,500,2390,5,1,106209702,3255,-26.65,1.13,12,0.35,-115.00,2716.00,3770,20240618,-18.70,2695,20241209,13.73,3180,-3.62,20250311,2775,10.45,20250102,3770,-18.70,20240618,2695,13.73,20241209,0.78,Y,136480,500,531 억,,4454558,N,N,20822,N,00,N
20250421,150825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-20,5,-0.65,975144328,320495,140.50,3065,3075,3025,3980,2150,3065,3042.62,4.19,0,-20312,3091,3077,3061,3047,3031,3080,3050,531,915,500,2390,5,1,106209702,3234,-26.48,1.12,12,0.30,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.78,Y,136480,500,531 억,,4454558,N,N,6929,N,00,N
20250421,140825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-25,5,-0.82,883430858,290308,127.26,3065,3075,3025,3980,2150,3065,3043.08,4.19,0,-19518,3091,3077,3061,3047,3031,3080,3050,531,915,500,2390,5,1,106209702,3229,-26.43,1.12,12,0.27,-115.00,2716.00,3770,20240618,-19.36,2695,20241209,12.80,3180,-4.40,20250311,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.78,Y,136480,500,531 억,,4454558,N,N,6929,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 160814 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -5 5 -0.16 842015755 276039 72.92 3065 3070 3035 3980 2150 3065 3050.34 4.16 0 81492 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3250 -26.61 1.13 12 0.26 -115.00 2716.00 3770 20240618 -18.83 2695 20241209 13.54 3180 -3.77 20250311 2775 10.27 20250102 3770 -18.83 20240618 2695 13.54 20241209 0.82 Y 136480 500 531 억 4414940 N N 28929 N 00 N
3 20250422 150829 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 -25 5 -0.82 708359060 232269 61.36 3065 3070 3035 3980 2150 3065 3049.74 4.16 0 62126 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3229 -26.43 1.12 12 0.22 -115.00 2716.00 3770 20240618 -19.36 2695 20241209 12.80 3180 -4.40 20250311 2775 9.55 20250102 3770 -19.36 20240618 2695 12.80 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
4 20250422 140828 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -20 5 -0.65 596072605 195292 51.59 3065 3070 3040 3980 2150 3065 3052.21 4.16 0 54798 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3234 -26.48 1.12 12 0.18 -115.00 2716.00 3770 20240618 -19.23 2695 20241209 12.99 3180 -4.25 20250311 2775 9.73 20250102 3770 -19.23 20240618 2695 12.99 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
5 20250422 130825 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -20 5 -0.65 485225170 158846 41.96 3065 3070 3040 3980 2150 3065 3054.69 4.16 0 53545 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3234 -26.48 1.12 12 0.15 -115.00 2716.00 3770 20240618 -19.23 2695 20241209 12.99 3180 -4.25 20250311 2775 9.73 20250102 3770 -19.23 20240618 2695 12.99 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
6 20250422 120828 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 -15 5 -0.49 420741395 137673 36.37 3065 3070 3040 3980 2150 3065 3056.09 4.16 0 59456 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3239 -26.52 1.12 12 0.13 -115.00 2716.00 3770 20240618 -19.10 2695 20241209 13.17 3180 -4.09 20250311 2775 9.91 20250102 3770 -19.10 20240618 2695 13.17 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
7 20250422 110827 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -5 5 -0.16 336427795 110027 29.06 3065 3070 3040 3980 2150 3065 3057.68 4.16 0 60976 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3250 -26.61 1.13 12 0.10 -115.00 2716.00 3770 20240618 -18.83 2695 20241209 13.54 3180 -3.77 20250311 2775 10.27 20250102 3770 -18.83 20240618 2695 13.54 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
8 20250422 100827 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 0 3 0.00 242857765 79416 20.98 3065 3070 3040 3980 2150 3065 3058.05 4.16 0 51744 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3255 -26.65 1.13 12 0.07 -115.00 2716.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
9 20250422 090829 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -5 5 -0.16 54870640 17965 4.75 3065 3065 3050 3980 2150 3065 3054.31 4.16 0 10408 3105 3085 3055 3035 3005 3090 3040 531 915 500 2390 5 1 106209702 3250 -26.61 1.13 12 0.02 -115.00 2716.00 3770 20240618 -18.83 2695 20241209 13.54 3180 -3.77 20250311 2775 10.27 20250102 3770 -18.83 20240618 2695 13.54 20241209 0.82 Y 136480 500 531 억 4414940 N N 20822 N 00 N
10 20250421 160810 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 0 3 0.00 1145122463 376003 164.83 3065 3075 3025 3980 2150 3065 3045.51 4.19 0 -39618 3091 3077 3061 3047 3031 3080 3050 531 915 500 2390 5 1 106209702 3255 -26.65 1.13 12 0.35 -115.00 2716.00 3770 20240618 -18.70 2695 20241209 13.73 3180 -3.62 20250311 2775 10.45 20250102 3770 -18.70 20240618 2695 13.73 20241209 0.78 Y 136480 500 531 억 4454558 N N 20822 N 00 N
11 20250421 150825 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -20 5 -0.65 975144328 320495 140.50 3065 3075 3025 3980 2150 3065 3042.62 4.19 0 -20312 3091 3077 3061 3047 3031 3080 3050 531 915 500 2390 5 1 106209702 3234 -26.48 1.12 12 0.30 -115.00 2716.00 3770 20240618 -19.23 2695 20241209 12.99 3180 -4.25 20250311 2775 9.73 20250102 3770 -19.23 20240618 2695 12.99 20241209 0.78 Y 136480 500 531 억 4454558 N N 6929 N 00 N
12 20250421 140825 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 -25 5 -0.82 883430858 290308 127.26 3065 3075 3025 3980 2150 3065 3043.08 4.19 0 -19518 3091 3077 3061 3047 3031 3080 3050 531 915 500 2390 5 1 106209702 3229 -26.43 1.12 12 0.27 -115.00 2716.00 3770 20240618 -19.36 2695 20241209 12.80 3180 -4.40 20250311 2775 9.55 20250102 3770 -19.36 20240618 2695 12.80 20241209 0.78 Y 136480 500 531 억 4454558 N N 6929 N 00 N