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
276730/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
20250422,161026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2205,0,3,0.00,75940897,34583,41.01,2200,2240,2140,2865,1545,2205,2195.90,2.59,0,-3657,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,346,-1.28,4.14,12,0.22,-1728.00,533.00,9744,20240712,-77.37,1700,20250328,29.71,2930,-24.74,20250107,1700,29.71,20250328,5180,-57.43,20240827,978,125.46,20240618,0.00,Y,276730,500,78 억,,406137,N,N,354,N,00,N
20250422,151045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,35,2,1.59,71653712,32651,38.71,2200,2240,2140,2865,1545,2205,2194.53,2.59,0,-3749,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,351,-1.30,4.20,12,0.21,-1728.00,533.00,9744,20240712,-77.01,1700,20250328,31.76,2930,-23.55,20250107,1700,31.76,20250328,5180,-56.76,20240827,978,129.04,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250422,141045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,-15,5,-0.68,39850977,18313,21.71,2200,2220,2140,2865,1545,2205,2176.10,2.59,0,-3606,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,343,-1.27,4.11,12,0.12,-1728.00,533.00,9744,20240712,-77.52,1700,20250328,28.82,2930,-25.26,20250107,1700,28.82,20250328,5180,-57.72,20240827,978,123.93,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250422,131042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2185,-20,5,-0.91,33340037,15341,18.19,2200,2220,2140,2865,1545,2205,2173.26,2.59,0,-3716,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,343,-1.26,4.10,12,0.10,-1728.00,533.00,9744,20240712,-77.58,1700,20250328,28.53,2930,-25.43,20250107,1700,28.53,20250328,5180,-57.82,20240827,978,123.42,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250422,121046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2165,-40,5,-1.81,21560105,9964,11.81,2200,2200,2140,2865,1545,2205,2163.80,2.59,0,-700,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,339,-1.25,4.06,12,0.06,-1728.00,533.00,9744,20240712,-77.78,1700,20250328,27.35,2930,-26.11,20250107,1700,27.35,20250328,5180,-58.20,20240827,978,121.37,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250422,111043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2165,-40,5,-1.81,19211460,8877,10.53,2200,2200,2140,2865,1545,2205,2164.18,2.59,0,-213,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,339,-1.25,4.06,12,0.06,-1728.00,533.00,9744,20240712,-77.78,1700,20250328,27.35,2930,-26.11,20250107,1700,27.35,20250328,5180,-58.20,20240827,978,121.37,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250422,101044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2150,-55,5,-2.49,16837495,7783,9.23,2200,2200,2140,2865,1545,2205,2163.37,2.59,0,529,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,337,-1.24,4.03,12,0.05,-1728.00,533.00,9744,20240712,-77.94,1700,20250328,26.47,2930,-26.62,20250107,1700,26.47,20250328,5180,-58.49,20240827,978,119.84,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250422,091046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,-15,5,-0.68,2915110,1336,1.58,2200,2200,2180,2865,1545,2205,2181.97,2.59,0,-96,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,343,-1.27,4.11,12,0.01,-1728.00,533.00,9744,20240712,-77.52,1700,20250328,28.82,2930,-25.26,20250107,1700,28.82,20250328,5180,-57.72,20240827,978,123.93,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N
20250421,161023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2205,90,2,4.26,183142335,84007,257.25,2115,2210,2095,2745,1485,2115,2180.08,2.56,0,4338,2185,2150,2105,2070,2025,2167,2087,78,630,500,1260,5,1,15677356,346,-1.28,4.14,12,0.54,-1728.00,533.00,9744,20240712,-77.37,1700,20250328,29.71,2930,-24.74,20250107,1700,29.71,20250328,5180,-57.43,20240827,978,125.46,20240618,0.00,Y,276730,500,78 억,,401779,N,N,1520,N,00,N
20250421,151042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2200,85,2,4.02,170452735,78241,239.59,2115,2210,2095,2745,1485,2115,2178.56,2.56,0,2307,2185,2150,2105,2070,2025,2167,2087,78,630,500,1260,5,1,15677356,345,-1.27,4.13,12,0.50,-1728.00,533.00,9744,20240712,-77.42,1700,20250328,29.41,2930,-24.91,20250107,1700,29.41,20250328,5180,-57.53,20240827,978,124.95,20240618,0.00,Y,276730,500,78 억,,401779,N,N,618,N,00,N
20250421,141040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2195,80,2,3.78,156944940,72075,220.71,2115,2210,2095,2745,1485,2115,2177.52,2.56,0,2625,2185,2150,2105,2070,2025,2167,2087,78,630,500,1260,5,1,15677356,344,-1.27,4.12,12,0.46,-1728.00,533.00,9744,20240712,-77.47,1700,20250328,29.12,2930,-25.09,20250107,1700,29.12,20250328,5180,-57.63,20240827,978,124.44,20240618,0.00,Y,276730,500,78 억,,401779,N,N,618,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 161026 57 100.00 KOSDAQ 음식료·담배 N N N N N 2205 0 3 0.00 75940897 34583 41.01 2200 2240 2140 2865 1545 2205 2195.90 2.59 0 -3657 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 346 -1.28 4.14 12 0.22 -1728.00 533.00 9744 20240712 -77.37 1700 20250328 29.71 2930 -24.74 20250107 1700 29.71 20250328 5180 -57.43 20240827 978 125.46 20240618 0.00 Y 276730 500 78 억 406137 N N 354 N 00 N
3 20250422 151045 57 100.00 KOSDAQ 음식료·담배 N N N N N 2240 35 2 1.59 71653712 32651 38.71 2200 2240 2140 2865 1545 2205 2194.53 2.59 0 -3749 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 351 -1.30 4.20 12 0.21 -1728.00 533.00 9744 20240712 -77.01 1700 20250328 31.76 2930 -23.55 20250107 1700 31.76 20250328 5180 -56.76 20240827 978 129.04 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
4 20250422 141045 57 100.00 KOSDAQ 음식료·담배 N N N N N 2190 -15 5 -0.68 39850977 18313 21.71 2200 2220 2140 2865 1545 2205 2176.10 2.59 0 -3606 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 343 -1.27 4.11 12 0.12 -1728.00 533.00 9744 20240712 -77.52 1700 20250328 28.82 2930 -25.26 20250107 1700 28.82 20250328 5180 -57.72 20240827 978 123.93 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
5 20250422 131042 57 100.00 KOSDAQ 음식료·담배 N N N N N 2185 -20 5 -0.91 33340037 15341 18.19 2200 2220 2140 2865 1545 2205 2173.26 2.59 0 -3716 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 343 -1.26 4.10 12 0.10 -1728.00 533.00 9744 20240712 -77.58 1700 20250328 28.53 2930 -25.43 20250107 1700 28.53 20250328 5180 -57.82 20240827 978 123.42 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
6 20250422 121046 57 100.00 KOSDAQ 음식료·담배 N N N N N 2165 -40 5 -1.81 21560105 9964 11.81 2200 2200 2140 2865 1545 2205 2163.80 2.59 0 -700 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 339 -1.25 4.06 12 0.06 -1728.00 533.00 9744 20240712 -77.78 1700 20250328 27.35 2930 -26.11 20250107 1700 27.35 20250328 5180 -58.20 20240827 978 121.37 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
7 20250422 111043 57 100.00 KOSDAQ 음식료·담배 N N N N N 2165 -40 5 -1.81 19211460 8877 10.53 2200 2200 2140 2865 1545 2205 2164.18 2.59 0 -213 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 339 -1.25 4.06 12 0.06 -1728.00 533.00 9744 20240712 -77.78 1700 20250328 27.35 2930 -26.11 20250107 1700 27.35 20250328 5180 -58.20 20240827 978 121.37 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
8 20250422 101044 57 100.00 KOSDAQ 음식료·담배 N N N N N 2150 -55 5 -2.49 16837495 7783 9.23 2200 2200 2140 2865 1545 2205 2163.37 2.59 0 529 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 337 -1.24 4.03 12 0.05 -1728.00 533.00 9744 20240712 -77.94 1700 20250328 26.47 2930 -26.62 20250107 1700 26.47 20250328 5180 -58.49 20240827 978 119.84 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
9 20250422 091046 57 100.00 KOSDAQ 음식료·담배 N N N N N 2190 -15 5 -0.68 2915110 1336 1.58 2200 2200 2180 2865 1545 2205 2181.97 2.59 0 -96 2285 2245 2170 2130 2055 2265 2150 78 660 500 1320 5 1 15677356 343 -1.27 4.11 12 0.01 -1728.00 533.00 9744 20240712 -77.52 1700 20250328 28.82 2930 -25.26 20250107 1700 28.82 20250328 5180 -57.72 20240827 978 123.93 20240618 0.00 Y 276730 500 78 억 406137 N N 1520 N 00 N
10 20250421 161023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2205 90 2 4.26 183142335 84007 257.25 2115 2210 2095 2745 1485 2115 2180.08 2.56 0 4338 2185 2150 2105 2070 2025 2167 2087 78 630 500 1260 5 1 15677356 346 -1.28 4.14 12 0.54 -1728.00 533.00 9744 20240712 -77.37 1700 20250328 29.71 2930 -24.74 20250107 1700 29.71 20250328 5180 -57.43 20240827 978 125.46 20240618 0.00 Y 276730 500 78 억 401779 N N 1520 N 00 N
11 20250421 151042 57 100.00 KOSDAQ 음식료·담배 N N N N N 2200 85 2 4.02 170452735 78241 239.59 2115 2210 2095 2745 1485 2115 2178.56 2.56 0 2307 2185 2150 2105 2070 2025 2167 2087 78 630 500 1260 5 1 15677356 345 -1.27 4.13 12 0.50 -1728.00 533.00 9744 20240712 -77.42 1700 20250328 29.41 2930 -24.91 20250107 1700 29.41 20250328 5180 -57.53 20240827 978 124.95 20240618 0.00 Y 276730 500 78 억 401779 N N 618 N 00 N
12 20250421 141040 57 100.00 KOSDAQ 음식료·담배 N N N N N 2195 80 2 3.78 156944940 72075 220.71 2115 2210 2095 2745 1485 2115 2177.52 2.56 0 2625 2185 2150 2105 2070 2025 2167 2087 78 630 500 1260 5 1 15677356 344 -1.27 4.12 12 0.46 -1728.00 533.00 9744 20240712 -77.47 1700 20250328 29.12 2930 -25.09 20250107 1700 29.12 20250328 5180 -57.63 20240827 978 124.44 20240618 0.00 Y 276730 500 78 억 401779 N N 618 N 00 N