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
222980/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
20250422,160934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3860,110,2,2.93,278128490,73091,138.55,3745,3900,3705,4875,2625,3750,3805.24,2.99,0,10268,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,426,551.43,1.19,12,0.66,7.00,3256.00,5090,20240429,-24.17,3085,20241210,25.12,5000,-22.80,20250220,3200,20.62,20250203,5090,-24.17,20240429,3085,25.12,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,150951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3785,35,2,0.93,240235090,63207,119.81,3745,3900,3705,4875,2625,3750,3800.77,2.99,0,10472,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,540.71,1.16,12,0.57,7.00,3256.00,5090,20240429,-25.64,3085,20241210,22.69,5000,-24.30,20250220,3200,18.28,20250203,5090,-25.64,20240429,3085,22.69,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,140951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,40,2,1.07,93398455,24802,47.01,3745,3825,3705,4875,2625,3750,3765.76,2.99,0,5336,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,541.43,1.16,12,0.22,7.00,3256.00,5090,20240429,-25.54,3085,20241210,22.85,5000,-24.20,20250220,3200,18.44,20250203,5090,-25.54,20240429,3085,22.85,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,130948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,40,2,1.07,71013070,18861,35.75,3745,3825,3705,4875,2625,3750,3765.07,2.99,0,3330,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,541.43,1.16,12,0.17,7.00,3256.00,5090,20240429,-25.54,3085,20241210,22.85,5000,-24.20,20250220,3200,18.44,20250203,5090,-25.54,20240429,3085,22.85,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,120951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,40,2,1.07,67379850,17899,33.93,3745,3825,3705,4875,2625,3750,3764.45,2.99,0,2865,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,541.43,1.16,12,0.16,7.00,3256.00,5090,20240429,-25.54,3085,20241210,22.85,5000,-24.20,20250220,3200,18.44,20250203,5090,-25.54,20240429,3085,22.85,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,110949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,30,2,0.80,34004130,9018,17.09,3745,3825,3705,4875,2625,3750,3770.70,2.99,0,725,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,417,540.00,1.16,12,0.08,7.00,3256.00,5090,20240429,-25.74,3085,20241210,22.53,5000,-24.40,20250220,3200,18.12,20250203,5090,-25.74,20240429,3085,22.53,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,100950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3785,35,2,0.93,19703205,5236,9.93,3745,3825,3705,4875,2625,3750,3763.03,2.99,0,668,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,540.71,1.16,12,0.05,7.00,3256.00,5090,20240429,-25.64,3085,20241210,22.69,5000,-24.30,20250220,3200,18.28,20250203,5090,-25.64,20240429,3085,22.69,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250422,090952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,-40,5,-1.07,5265685,1418,2.69,3745,3745,3705,4875,2625,3750,3713.46,2.99,0,949,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,409,530.00,1.14,12,0.01,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5090,-27.11,20240429,3085,20.26,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N
20250421,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3750,-70,5,-1.83,198297290,52755,60.75,3790,3845,3700,4965,2675,3820,3758.84,2.88,0,12702,3910,3865,3810,3765,3710,3870,3770,55,1145,500,2360,5,1,11031483,414,535.71,1.15,12,0.48,7.00,3256.00,5090,20240429,-26.33,3085,20241210,21.56,5000,-25.00,20250220,3200,17.19,20250203,5090,-26.33,20240429,3085,21.56,20241210,1.34,Y,222980,500,55 억,,317171,N,N,50,N,00,N
20250421,150948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,-40,5,-1.05,179834450,47875,55.13,3790,3845,3700,4965,2675,3820,3756.33,2.88,0,12608,3910,3865,3810,3765,3710,3870,3770,55,1145,500,2360,5,1,11031483,417,540.00,1.16,12,0.43,7.00,3256.00,5090,20240429,-25.74,3085,20241210,22.53,5000,-24.40,20250220,3200,18.12,20250203,5090,-25.74,20240429,3085,22.53,20241210,1.34,Y,222980,500,55 억,,317171,N,N,0,N,00,N
20250421,140947,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,-60,5,-1.57,159005170,42336,48.75,3790,3845,3700,4965,2675,3820,3755.79,2.88,0,9569,3910,3865,3810,3765,3710,3870,3770,55,1145,500,2360,5,1,11031483,415,537.14,1.15,12,0.38,7.00,3256.00,5090,20240429,-26.13,3085,20241210,21.88,5000,-24.80,20250220,3200,17.50,20250203,5090,-26.13,20240429,3085,21.88,20241210,1.34,Y,222980,500,55 억,,317171,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 160934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3860 110 2 2.93 278128490 73091 138.55 3745 3900 3705 4875 2625 3750 3805.24 2.99 0 10268 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 426 551.43 1.19 12 0.66 7.00 3256.00 5090 20240429 -24.17 3085 20241210 25.12 5000 -22.80 20250220 3200 20.62 20250203 5090 -24.17 20240429 3085 25.12 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
3 20250422 150951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3785 35 2 0.93 240235090 63207 119.81 3745 3900 3705 4875 2625 3750 3800.77 2.99 0 10472 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 418 540.71 1.16 12 0.57 7.00 3256.00 5090 20240429 -25.64 3085 20241210 22.69 5000 -24.30 20250220 3200 18.28 20250203 5090 -25.64 20240429 3085 22.69 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
4 20250422 140951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3790 40 2 1.07 93398455 24802 47.01 3745 3825 3705 4875 2625 3750 3765.76 2.99 0 5336 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 418 541.43 1.16 12 0.22 7.00 3256.00 5090 20240429 -25.54 3085 20241210 22.85 5000 -24.20 20250220 3200 18.44 20250203 5090 -25.54 20240429 3085 22.85 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
5 20250422 130948 57 100.00 KOSDAQ 음식료·담배 N N N N N 3790 40 2 1.07 71013070 18861 35.75 3745 3825 3705 4875 2625 3750 3765.07 2.99 0 3330 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 418 541.43 1.16 12 0.17 7.00 3256.00 5090 20240429 -25.54 3085 20241210 22.85 5000 -24.20 20250220 3200 18.44 20250203 5090 -25.54 20240429 3085 22.85 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
6 20250422 120951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3790 40 2 1.07 67379850 17899 33.93 3745 3825 3705 4875 2625 3750 3764.45 2.99 0 2865 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 418 541.43 1.16 12 0.16 7.00 3256.00 5090 20240429 -25.54 3085 20241210 22.85 5000 -24.20 20250220 3200 18.44 20250203 5090 -25.54 20240429 3085 22.85 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
7 20250422 110949 57 100.00 KOSDAQ 음식료·담배 N N N N N 3780 30 2 0.80 34004130 9018 17.09 3745 3825 3705 4875 2625 3750 3770.70 2.99 0 725 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 417 540.00 1.16 12 0.08 7.00 3256.00 5090 20240429 -25.74 3085 20241210 22.53 5000 -24.40 20250220 3200 18.12 20250203 5090 -25.74 20240429 3085 22.53 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
8 20250422 100950 57 100.00 KOSDAQ 음식료·담배 N N N N N 3785 35 2 0.93 19703205 5236 9.93 3745 3825 3705 4875 2625 3750 3763.03 2.99 0 668 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 418 540.71 1.16 12 0.05 7.00 3256.00 5090 20240429 -25.64 3085 20241210 22.69 5000 -24.30 20250220 3200 18.28 20250203 5090 -25.64 20240429 3085 22.69 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
9 20250422 090952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 -40 5 -1.07 5265685 1418 2.69 3745 3745 3705 4875 2625 3750 3713.46 2.99 0 949 3910 3830 3765 3685 3620 3797 3652 55 1125 500 2320 5 1 11031483 409 530.00 1.14 12 0.01 7.00 3256.00 5090 20240429 -27.11 3085 20241210 20.26 5000 -25.80 20250220 3200 15.94 20250203 5090 -27.11 20240429 3085 20.26 20241210 1.37 Y 222980 500 55 억 330029 N N 50 N 00 N
10 20250421 160930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3750 -70 5 -1.83 198297290 52755 60.75 3790 3845 3700 4965 2675 3820 3758.84 2.88 0 12702 3910 3865 3810 3765 3710 3870 3770 55 1145 500 2360 5 1 11031483 414 535.71 1.15 12 0.48 7.00 3256.00 5090 20240429 -26.33 3085 20241210 21.56 5000 -25.00 20250220 3200 17.19 20250203 5090 -26.33 20240429 3085 21.56 20241210 1.34 Y 222980 500 55 억 317171 N N 50 N 00 N
11 20250421 150948 57 100.00 KOSDAQ 음식료·담배 N N N N N 3780 -40 5 -1.05 179834450 47875 55.13 3790 3845 3700 4965 2675 3820 3756.33 2.88 0 12608 3910 3865 3810 3765 3710 3870 3770 55 1145 500 2360 5 1 11031483 417 540.00 1.16 12 0.43 7.00 3256.00 5090 20240429 -25.74 3085 20241210 22.53 5000 -24.40 20250220 3200 18.12 20250203 5090 -25.74 20240429 3085 22.53 20241210 1.34 Y 222980 500 55 억 317171 N N 0 N 00 N
12 20250421 140947 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 -60 5 -1.57 159005170 42336 48.75 3790 3845 3700 4965 2675 3820 3755.79 2.88 0 9569 3910 3865 3810 3765 3710 3870 3770 55 1145 500 2360 5 1 11031483 415 537.14 1.15 12 0.38 7.00 3256.00 5090 20240429 -26.13 3085 20241210 21.88 5000 -24.80 20250220 3200 17.50 20250203 5090 -26.13 20240429 3085 21.88 20241210 1.34 Y 222980 500 55 억 317171 N N 0 N 00 N