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
189980/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
20250422,160853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,-4,5,-0.22,331930536,180999,62.37,1835,1894,1813,2390,1288,1840,1833.88,1.04,0,-1530,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,737,14.34,0.71,12,0.45,128.00,2580.00,3055,20240619,-39.90,1385,20241210,32.56,1974,-6.99,20250108,1600,14.75,20250102,3055,-39.90,20240619,1385,32.56,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4073,N,00,N
20250422,150910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,-4,5,-0.22,305426901,166508,57.37,1835,1894,1813,2390,1288,1840,1834.31,1.04,0,604,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,737,14.34,0.71,12,0.41,128.00,2580.00,3055,20240619,-39.90,1385,20241210,32.56,1974,-6.99,20250108,1600,14.75,20250102,3055,-39.90,20240619,1385,32.56,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250422,140909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1824,-16,5,-0.87,152667616,83503,28.77,1835,1842,1820,2390,1288,1840,1828.29,1.04,0,10712,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,732,14.25,0.71,12,0.21,128.00,2580.00,3055,20240619,-40.29,1385,20241210,31.70,1974,-7.60,20250108,1600,14.00,20250102,3055,-40.29,20240619,1385,31.70,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250422,130906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1830,-10,5,-0.54,133048752,72738,25.06,1835,1842,1823,2390,1288,1840,1829.15,1.04,0,11234,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,735,14.30,0.71,12,0.18,128.00,2580.00,3055,20240619,-40.10,1385,20241210,32.13,1974,-7.29,20250108,1600,14.38,20250102,3055,-40.10,20240619,1385,32.13,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250422,120909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1827,-13,5,-0.71,119286918,65196,22.46,1835,1842,1823,2390,1288,1840,1829.67,1.04,0,11872,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,733,14.27,0.71,12,0.16,128.00,2580.00,3055,20240619,-40.20,1385,20241210,31.91,1974,-7.45,20250108,1600,14.19,20250102,3055,-40.20,20240619,1385,31.91,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250422,110907,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1830,-10,5,-0.54,108984389,59572,20.53,1835,1842,1823,2390,1288,1840,1829.46,1.04,0,12377,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,735,14.30,0.71,12,0.15,128.00,2580.00,3055,20240619,-40.10,1385,20241210,32.13,1974,-7.29,20250108,1600,14.38,20250102,3055,-40.10,20240619,1385,32.13,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250422,100908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,-4,5,-0.22,66714716,36471,12.57,1835,1842,1825,2390,1288,1840,1829.25,1.04,0,7394,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,737,14.34,0.71,12,0.09,128.00,2580.00,3055,20240619,-39.90,1385,20241210,32.56,1974,-6.99,20250108,1600,14.75,20250102,3055,-39.90,20240619,1385,32.56,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250422,090910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1837,-3,5,-0.16,7237592,3939,1.36,1835,1842,1835,2390,1288,1840,1837.42,1.04,0,1567,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,737,14.35,0.71,12,0.01,128.00,2580.00,3055,20240619,-39.87,1385,20241210,32.64,1974,-6.94,20250108,1600,14.81,20250102,3055,-39.87,20240619,1385,32.64,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N
20250421,160850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1840,-2,5,-0.11,530196873,288515,33.86,1850,1856,1827,2390,1290,1842,1837.67,0.97,0,24122,1979,1910,1861,1792,1743,1945,1827,40,548,100,1280,1,1,40137827,739,14.38,0.71,12,0.72,128.00,2580.00,3055,20240619,-39.77,1385,20241210,32.85,1974,-6.79,20250108,1600,15.00,20250102,3055,-39.77,20240619,1385,32.85,20241210,1.29,Y,189980,100,40 억,,389066,N,N,4969,N,00,N
20250421,150906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,8,2,0.43,490251018,266793,31.31,1850,1856,1827,2390,1290,1842,1837.57,0.97,0,23750,1979,1910,1861,1792,1743,1945,1827,40,548,100,1280,1,1,40137827,743,14.45,0.72,12,0.66,128.00,2580.00,3055,20240619,-39.44,1385,20241210,33.57,1974,-6.28,20250108,1600,15.62,20250102,3055,-39.44,20240619,1385,33.57,20241210,1.29,Y,189980,100,40 억,,389066,N,N,18189,N,00,N
20250421,140905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1843,1,2,0.05,324972750,176850,20.75,1850,1856,1828,2390,1290,1842,1837.56,0.97,0,9870,1979,1910,1861,1792,1743,1945,1827,40,548,100,1280,1,1,40137827,740,14.40,0.71,12,0.44,128.00,2580.00,3055,20240619,-39.67,1385,20241210,33.07,1974,-6.64,20250108,1600,15.19,20250102,3055,-39.67,20240619,1385,33.07,20241210,1.29,Y,189980,100,40 억,,389066,N,N,18189,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 160853 57 100.00 KOSDAQ 음식료·담배 N N N N N 1836 -4 5 -0.22 331930536 180999 62.37 1835 1894 1813 2390 1288 1840 1833.88 1.04 0 -1530 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 737 14.34 0.71 12 0.45 128.00 2580.00 3055 20240619 -39.90 1385 20241210 32.56 1974 -6.99 20250108 1600 14.75 20250102 3055 -39.90 20240619 1385 32.56 20241210 1.24 Y 189980 100 40 억 418750 N N 4073 N 00 N
3 20250422 150910 57 100.00 KOSDAQ 음식료·담배 N N N N N 1836 -4 5 -0.22 305426901 166508 57.37 1835 1894 1813 2390 1288 1840 1834.31 1.04 0 604 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 737 14.34 0.71 12 0.41 128.00 2580.00 3055 20240619 -39.90 1385 20241210 32.56 1974 -6.99 20250108 1600 14.75 20250102 3055 -39.90 20240619 1385 32.56 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
4 20250422 140909 57 100.00 KOSDAQ 음식료·담배 N N N N N 1824 -16 5 -0.87 152667616 83503 28.77 1835 1842 1820 2390 1288 1840 1828.29 1.04 0 10712 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 732 14.25 0.71 12 0.21 128.00 2580.00 3055 20240619 -40.29 1385 20241210 31.70 1974 -7.60 20250108 1600 14.00 20250102 3055 -40.29 20240619 1385 31.70 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
5 20250422 130906 57 100.00 KOSDAQ 음식료·담배 N N N N N 1830 -10 5 -0.54 133048752 72738 25.06 1835 1842 1823 2390 1288 1840 1829.15 1.04 0 11234 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 735 14.30 0.71 12 0.18 128.00 2580.00 3055 20240619 -40.10 1385 20241210 32.13 1974 -7.29 20250108 1600 14.38 20250102 3055 -40.10 20240619 1385 32.13 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
6 20250422 120909 57 100.00 KOSDAQ 음식료·담배 N N N N N 1827 -13 5 -0.71 119286918 65196 22.46 1835 1842 1823 2390 1288 1840 1829.67 1.04 0 11872 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 733 14.27 0.71 12 0.16 128.00 2580.00 3055 20240619 -40.20 1385 20241210 31.91 1974 -7.45 20250108 1600 14.19 20250102 3055 -40.20 20240619 1385 31.91 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
7 20250422 110907 57 100.00 KOSDAQ 음식료·담배 N N N N N 1830 -10 5 -0.54 108984389 59572 20.53 1835 1842 1823 2390 1288 1840 1829.46 1.04 0 12377 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 735 14.30 0.71 12 0.15 128.00 2580.00 3055 20240619 -40.10 1385 20241210 32.13 1974 -7.29 20250108 1600 14.38 20250102 3055 -40.10 20240619 1385 32.13 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
8 20250422 100908 57 100.00 KOSDAQ 음식료·담배 N N N N N 1836 -4 5 -0.22 66714716 36471 12.57 1835 1842 1825 2390 1288 1840 1829.25 1.04 0 7394 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 737 14.34 0.71 12 0.09 128.00 2580.00 3055 20240619 -39.90 1385 20241210 32.56 1974 -6.99 20250108 1600 14.75 20250102 3055 -39.90 20240619 1385 32.56 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
9 20250422 090910 57 100.00 KOSDAQ 음식료·담배 N N N N N 1837 -3 5 -0.16 7237592 3939 1.36 1835 1842 1835 2390 1288 1840 1837.42 1.04 0 1567 1870 1855 1841 1826 1812 1848 1819 40 550 100 1280 1 1 40137827 737 14.35 0.71 12 0.01 128.00 2580.00 3055 20240619 -39.87 1385 20241210 32.64 1974 -6.94 20250108 1600 14.81 20250102 3055 -39.87 20240619 1385 32.64 20241210 1.24 Y 189980 100 40 억 418750 N N 4969 N 00 N
10 20250421 160850 57 100.00 KOSDAQ 음식료·담배 N N N N N 1840 -2 5 -0.11 530196873 288515 33.86 1850 1856 1827 2390 1290 1842 1837.67 0.97 0 24122 1979 1910 1861 1792 1743 1945 1827 40 548 100 1280 1 1 40137827 739 14.38 0.71 12 0.72 128.00 2580.00 3055 20240619 -39.77 1385 20241210 32.85 1974 -6.79 20250108 1600 15.00 20250102 3055 -39.77 20240619 1385 32.85 20241210 1.29 Y 189980 100 40 억 389066 N N 4969 N 00 N
11 20250421 150906 57 100.00 KOSDAQ 음식료·담배 N N N N N 1850 8 2 0.43 490251018 266793 31.31 1850 1856 1827 2390 1290 1842 1837.57 0.97 0 23750 1979 1910 1861 1792 1743 1945 1827 40 548 100 1280 1 1 40137827 743 14.45 0.72 12 0.66 128.00 2580.00 3055 20240619 -39.44 1385 20241210 33.57 1974 -6.28 20250108 1600 15.62 20250102 3055 -39.44 20240619 1385 33.57 20241210 1.29 Y 189980 100 40 억 389066 N N 18189 N 00 N
12 20250421 140905 57 100.00 KOSDAQ 음식료·담배 N N N N N 1843 1 2 0.05 324972750 176850 20.75 1850 1856 1828 2390 1290 1842 1837.56 0.97 0 9870 1979 1910 1861 1792 1743 1945 1827 40 548 100 1280 1 1 40137827 740 14.40 0.71 12 0.44 128.00 2580.00 3055 20240619 -39.67 1385 20241210 33.07 1974 -6.64 20250108 1600 15.19 20250102 3055 -39.67 20240619 1385 33.07 20241210 1.29 Y 189980 100 40 억 389066 N N 18189 N 00 N