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
357230/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
20250422,161134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-45,5,-1.74,197694125,78330,211.42,2550,2580,2505,3350,1810,2580,2523.83,0.75,0,913,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1067,16.90,0.70,12,0.19,150.00,3640.00,4110,20240412,-38.32,2335,20241209,8.57,2920,-13.18,20250401,2360,7.42,20250409,4025,-37.02,20240509,2335,8.57,20241209,0.65,Y,357230,500,210 억,,315003,N,N,5859,N,00,N
20250422,151155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-70,5,-2.71,191266895,75782,204.54,2550,2580,2505,3350,1810,2580,2523.91,0.75,0,1291,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1056,16.73,0.69,12,0.18,150.00,3640.00,4110,20240412,-38.93,2335,20241209,7.49,2920,-14.04,20250401,2360,6.36,20250409,4025,-37.64,20240509,2335,7.49,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250422,141156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-60,5,-2.33,152186440,60316,162.80,2550,2580,2510,3350,1810,2580,2523.15,0.75,0,2006,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1061,16.80,0.69,12,0.14,150.00,3640.00,4110,20240412,-38.69,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4025,-37.39,20240509,2335,7.92,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250422,131152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-70,5,-2.71,119966010,47484,128.16,2550,2580,2510,3350,1810,2580,2526.45,0.75,0,2008,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1056,16.73,0.69,12,0.11,150.00,3640.00,4110,20240412,-38.93,2335,20241209,7.49,2920,-14.04,20250401,2360,6.36,20250409,4025,-37.64,20240509,2335,7.49,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250422,121156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,-50,5,-1.94,65074480,25669,69.28,2550,2580,2515,3350,1810,2580,2535.13,0.75,0,3113,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1065,16.87,0.70,12,0.06,150.00,3640.00,4110,20240412,-38.44,2335,20241209,8.35,2920,-13.36,20250401,2360,7.20,20250409,4025,-37.14,20240509,2335,8.35,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250422,111154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-30,5,-1.16,38632770,15199,41.02,2550,2580,2515,3350,1810,2580,2541.78,0.75,0,1219,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1073,17.00,0.70,12,0.04,150.00,3640.00,4110,20240412,-37.96,2335,20241209,9.21,2920,-12.67,20250401,2360,8.05,20250409,4025,-36.65,20240509,2335,9.21,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250422,101155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-25,5,-0.97,5595885,2188,5.91,2550,2580,2535,3350,1810,2580,2557.48,0.75,0,664,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1075,17.03,0.70,12,0.01,150.00,3640.00,4110,20240412,-37.83,2335,20241209,9.42,2920,-12.50,20250401,2360,8.26,20250409,4025,-36.52,20240509,2335,9.42,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250422,091157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,-15,5,-0.58,1702850,668,1.80,2550,2580,2535,3350,1810,2580,2548.94,0.75,0,230,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1080,17.10,0.70,12,0.00,150.00,3640.00,4110,20240412,-37.59,2335,20241209,9.85,2920,-12.16,20250401,2360,8.69,20250409,4025,-36.27,20240509,2335,9.85,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N
20250421,161131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,60,2,2.38,93456780,36700,253.14,2520,2580,2510,3275,1765,2520,2546.47,0.75,0,-1152,2556,2537,2506,2487,2456,2522,2472,210,755,500,1760,5,1,42089487,1086,17.20,0.71,12,0.09,150.00,3640.00,4110,20240412,-37.23,2335,20241209,10.49,2920,-11.64,20250401,2360,9.32,20250409,4025,-35.90,20240509,2335,10.49,20241209,0.65,Y,357230,500,210 억,,316144,N,N,1,N,00,N
20250421,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,50,2,1.98,82067180,32281,222.66,2520,2575,2510,3275,1765,2520,2542.28,0.75,0,-788,2556,2537,2506,2487,2456,2522,2472,210,755,500,1760,5,1,42089487,1082,17.13,0.71,12,0.08,150.00,3640.00,4110,20240412,-37.47,2335,20241209,10.06,2920,-11.99,20250401,2360,8.90,20250409,4025,-36.15,20240509,2335,10.06,20241209,0.65,Y,357230,500,210 억,,316144,N,N,0,N,00,N
20250421,141150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,30,2,1.19,39366545,15615,107.70,2520,2560,2510,3275,1765,2520,2521.07,0.75,0,-518,2556,2537,2506,2487,2456,2522,2472,210,755,500,1760,5,1,42089487,1073,17.00,0.70,12,0.04,150.00,3640.00,4110,20240412,-37.96,2335,20241209,9.21,2920,-12.67,20250401,2360,8.05,20250409,4025,-36.65,20240509,2335,9.21,20241209,0.65,Y,357230,500,210 억,,316144,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 161134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -45 5 -1.74 197694125 78330 211.42 2550 2580 2505 3350 1810 2580 2523.83 0.75 0 913 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1067 16.90 0.70 12 0.19 150.00 3640.00 4110 20240412 -38.32 2335 20241209 8.57 2920 -13.18 20250401 2360 7.42 20250409 4025 -37.02 20240509 2335 8.57 20241209 0.65 Y 357230 500 210 억 315003 N N 5859 N 00 N
3 20250422 151155 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -70 5 -2.71 191266895 75782 204.54 2550 2580 2505 3350 1810 2580 2523.91 0.75 0 1291 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1056 16.73 0.69 12 0.18 150.00 3640.00 4110 20240412 -38.93 2335 20241209 7.49 2920 -14.04 20250401 2360 6.36 20250409 4025 -37.64 20240509 2335 7.49 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
4 20250422 141156 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 -60 5 -2.33 152186440 60316 162.80 2550 2580 2510 3350 1810 2580 2523.15 0.75 0 2006 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1061 16.80 0.69 12 0.14 150.00 3640.00 4110 20240412 -38.69 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4025 -37.39 20240509 2335 7.92 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
5 20250422 131152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -70 5 -2.71 119966010 47484 128.16 2550 2580 2510 3350 1810 2580 2526.45 0.75 0 2008 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1056 16.73 0.69 12 0.11 150.00 3640.00 4110 20240412 -38.93 2335 20241209 7.49 2920 -14.04 20250401 2360 6.36 20250409 4025 -37.64 20240509 2335 7.49 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
6 20250422 121156 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 -50 5 -1.94 65074480 25669 69.28 2550 2580 2515 3350 1810 2580 2535.13 0.75 0 3113 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1065 16.87 0.70 12 0.06 150.00 3640.00 4110 20240412 -38.44 2335 20241209 8.35 2920 -13.36 20250401 2360 7.20 20250409 4025 -37.14 20240509 2335 8.35 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
7 20250422 111154 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -30 5 -1.16 38632770 15199 41.02 2550 2580 2515 3350 1810 2580 2541.78 0.75 0 1219 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1073 17.00 0.70 12 0.04 150.00 3640.00 4110 20240412 -37.96 2335 20241209 9.21 2920 -12.67 20250401 2360 8.05 20250409 4025 -36.65 20240509 2335 9.21 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
8 20250422 101155 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 -25 5 -0.97 5595885 2188 5.91 2550 2580 2535 3350 1810 2580 2557.48 0.75 0 664 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1075 17.03 0.70 12 0.01 150.00 3640.00 4110 20240412 -37.83 2335 20241209 9.42 2920 -12.50 20250401 2360 8.26 20250409 4025 -36.52 20240509 2335 9.42 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
9 20250422 091157 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 -15 5 -0.58 1702850 668 1.80 2550 2580 2535 3350 1810 2580 2548.94 0.75 0 230 2626 2602 2556 2532 2486 2615 2545 210 770 500 1800 5 1 42089487 1080 17.10 0.70 12 0.00 150.00 3640.00 4110 20240412 -37.59 2335 20241209 9.85 2920 -12.16 20250401 2360 8.69 20250409 4025 -36.27 20240509 2335 9.85 20241209 0.65 Y 357230 500 210 억 315003 N N 1 N 00 N
10 20250421 161131 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 60 2 2.38 93456780 36700 253.14 2520 2580 2510 3275 1765 2520 2546.47 0.75 0 -1152 2556 2537 2506 2487 2456 2522 2472 210 755 500 1760 5 1 42089487 1086 17.20 0.71 12 0.09 150.00 3640.00 4110 20240412 -37.23 2335 20241209 10.49 2920 -11.64 20250401 2360 9.32 20250409 4025 -35.90 20240509 2335 10.49 20241209 0.65 Y 357230 500 210 억 316144 N N 1 N 00 N
11 20250421 151152 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 50 2 1.98 82067180 32281 222.66 2520 2575 2510 3275 1765 2520 2542.28 0.75 0 -788 2556 2537 2506 2487 2456 2522 2472 210 755 500 1760 5 1 42089487 1082 17.13 0.71 12 0.08 150.00 3640.00 4110 20240412 -37.47 2335 20241209 10.06 2920 -11.99 20250401 2360 8.90 20250409 4025 -36.15 20240509 2335 10.06 20241209 0.65 Y 357230 500 210 억 316144 N N 0 N 00 N
12 20250421 141150 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 30 2 1.19 39366545 15615 107.70 2520 2560 2510 3275 1765 2520 2521.07 0.75 0 -518 2556 2537 2506 2487 2456 2522 2472 210 755 500 1760 5 1 42089487 1073 17.00 0.70 12 0.04 150.00 3640.00 4110 20240412 -37.96 2335 20241209 9.21 2920 -12.67 20250401 2360 8.05 20250409 4025 -36.65 20240509 2335 9.21 20241209 0.65 Y 357230 500 210 억 316144 N N 0 N 00 N