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
368970/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
20250422,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,20,2,0.78,27004610,10487,65.51,2545,2595,2545,3320,1790,2555,2575.06,2.41,0,-326,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,241,10.26,0.67,12,0.11,251.00,3856.00,5320,20240531,-51.60,2225,20250407,15.73,3080,-16.40,20250310,2225,15.73,20250407,5320,-51.60,20240531,2225,15.73,20250407,0.37,Y,368970,500,46 억,,224917,N,N,33,N,00,N
20250422,151204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,15,2,0.59,22797010,8860,55.35,2545,2585,2545,3320,1790,2555,2573.03,2.41,0,-326,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,240,10.24,0.67,12,0.09,251.00,3856.00,5320,20240531,-51.69,2225,20250407,15.51,3080,-16.56,20250310,2225,15.51,20250407,5320,-51.69,20240531,2225,15.51,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250422,141204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,15,2,0.59,13925605,5419,33.85,2545,2585,2545,3320,1790,2555,2569.77,2.41,0,-267,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,240,10.24,0.67,12,0.06,251.00,3856.00,5320,20240531,-51.69,2225,20250407,15.51,3080,-16.56,20250310,2225,15.51,20250407,5320,-51.69,20240531,2225,15.51,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250422,131201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,20,2,0.78,9563660,3725,23.27,2545,2585,2545,3320,1790,2555,2567.43,2.41,0,-431,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,241,10.26,0.67,12,0.04,251.00,3856.00,5320,20240531,-51.60,2225,20250407,15.73,3080,-16.40,20250310,2225,15.73,20250407,5320,-51.60,20240531,2225,15.73,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250422,121205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,15,2,0.59,5630785,2197,13.72,2545,2580,2545,3320,1790,2555,2562.94,2.41,0,-82,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,240,10.24,0.67,12,0.02,251.00,3856.00,5320,20240531,-51.69,2225,20250407,15.51,3080,-16.56,20250310,2225,15.51,20250407,5320,-51.69,20240531,2225,15.51,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250422,111203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,0,3,0.00,3817515,1490,9.31,2545,2580,2545,3320,1790,2555,2562.09,2.41,0,-16,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,239,10.18,0.66,12,0.02,251.00,3856.00,5320,20240531,-51.97,2225,20250407,14.83,3080,-17.05,20250310,2225,14.83,20250407,5320,-51.97,20240531,2225,14.83,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250422,101203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,0,3,0.00,2118775,827,5.17,2545,2580,2545,3320,1790,2555,2562.00,2.41,0,-24,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,239,10.18,0.66,12,0.01,251.00,3856.00,5320,20240531,-51.97,2225,20250407,14.83,3080,-17.05,20250310,2225,14.83,20250407,5320,-51.97,20240531,2225,14.83,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250422,091206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,10,2,0.39,543970,212,1.32,2545,2580,2545,3320,1790,2555,2565.90,2.41,0,-54,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,240,10.22,0.67,12,0.00,251.00,3856.00,5320,20240531,-51.79,2225,20250407,15.28,3080,-16.72,20250310,2225,15.28,20250407,5320,-51.79,20240531,2225,15.28,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N
20250421,161139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-5,5,-0.20,41128770,15964,77.53,2540,2605,2540,3325,1795,2560,2576.41,2.42,0,-1127,2610,2585,2560,2535,2510,2597,2547,47,765,500,1790,5,1,9346160,239,10.18,0.66,12,0.17,251.00,3856.00,5320,20240531,-51.97,2225,20250407,14.83,3080,-17.05,20250310,2225,14.83,20250407,5320,-51.97,20240531,2225,14.83,20250407,0.37,Y,368970,500,46 억,,226042,N,N,0,N,00,N
20250421,151200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2590,30,2,1.17,40201305,15601,75.77,2540,2605,2540,3325,1795,2560,2576.84,2.42,0,-1127,2610,2585,2560,2535,2510,2597,2547,47,765,500,1790,5,1,9346160,242,10.32,0.67,12,0.17,251.00,3856.00,5320,20240531,-51.32,2225,20250407,16.40,3080,-15.91,20250310,2225,16.40,20250407,5320,-51.32,20240531,2225,16.40,20250407,0.37,Y,368970,500,46 억,,226042,N,N,0,N,00,N
20250421,141159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2580,20,2,0.78,38881735,15090,73.29,2540,2605,2540,3325,1795,2560,2576.66,2.42,0,-1240,2610,2585,2560,2535,2510,2597,2547,47,765,500,1790,5,1,9346160,241,10.28,0.67,12,0.16,251.00,3856.00,5320,20240531,-51.50,2225,20250407,15.96,3080,-16.23,20250310,2225,15.96,20250407,5320,-51.50,20240531,2225,15.96,20250407,0.37,Y,368970,500,46 억,,226042,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 161142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 20 2 0.78 27004610 10487 65.51 2545 2595 2545 3320 1790 2555 2575.06 2.41 0 -326 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 241 10.26 0.67 12 0.11 251.00 3856.00 5320 20240531 -51.60 2225 20250407 15.73 3080 -16.40 20250310 2225 15.73 20250407 5320 -51.60 20240531 2225 15.73 20250407 0.37 Y 368970 500 46 억 224917 N N 33 N 00 N
3 20250422 151204 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 15 2 0.59 22797010 8860 55.35 2545 2585 2545 3320 1790 2555 2573.03 2.41 0 -326 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 240 10.24 0.67 12 0.09 251.00 3856.00 5320 20240531 -51.69 2225 20250407 15.51 3080 -16.56 20250310 2225 15.51 20250407 5320 -51.69 20240531 2225 15.51 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
4 20250422 141204 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 15 2 0.59 13925605 5419 33.85 2545 2585 2545 3320 1790 2555 2569.77 2.41 0 -267 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 240 10.24 0.67 12 0.06 251.00 3856.00 5320 20240531 -51.69 2225 20250407 15.51 3080 -16.56 20250310 2225 15.51 20250407 5320 -51.69 20240531 2225 15.51 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
5 20250422 131201 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 20 2 0.78 9563660 3725 23.27 2545 2585 2545 3320 1790 2555 2567.43 2.41 0 -431 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 241 10.26 0.67 12 0.04 251.00 3856.00 5320 20240531 -51.60 2225 20250407 15.73 3080 -16.40 20250310 2225 15.73 20250407 5320 -51.60 20240531 2225 15.73 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
6 20250422 121205 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 15 2 0.59 5630785 2197 13.72 2545 2580 2545 3320 1790 2555 2562.94 2.41 0 -82 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 240 10.24 0.67 12 0.02 251.00 3856.00 5320 20240531 -51.69 2225 20250407 15.51 3080 -16.56 20250310 2225 15.51 20250407 5320 -51.69 20240531 2225 15.51 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
7 20250422 111203 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 0 3 0.00 3817515 1490 9.31 2545 2580 2545 3320 1790 2555 2562.09 2.41 0 -16 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 239 10.18 0.66 12 0.02 251.00 3856.00 5320 20240531 -51.97 2225 20250407 14.83 3080 -17.05 20250310 2225 14.83 20250407 5320 -51.97 20240531 2225 14.83 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
8 20250422 101203 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 0 3 0.00 2118775 827 5.17 2545 2580 2545 3320 1790 2555 2562.00 2.41 0 -24 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 239 10.18 0.66 12 0.01 251.00 3856.00 5320 20240531 -51.97 2225 20250407 14.83 3080 -17.05 20250310 2225 14.83 20250407 5320 -51.97 20240531 2225 14.83 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
9 20250422 091206 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 10 2 0.39 543970 212 1.32 2545 2580 2545 3320 1790 2555 2565.90 2.41 0 -54 2631 2592 2566 2527 2501 2612 2547 47 765 500 1780 5 1 9346160 240 10.22 0.67 12 0.00 251.00 3856.00 5320 20240531 -51.79 2225 20250407 15.28 3080 -16.72 20250310 2225 15.28 20250407 5320 -51.79 20240531 2225 15.28 20250407 0.37 Y 368970 500 46 억 224917 N N 0 N 00 N
10 20250421 161139 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 -5 5 -0.20 41128770 15964 77.53 2540 2605 2540 3325 1795 2560 2576.41 2.42 0 -1127 2610 2585 2560 2535 2510 2597 2547 47 765 500 1790 5 1 9346160 239 10.18 0.66 12 0.17 251.00 3856.00 5320 20240531 -51.97 2225 20250407 14.83 3080 -17.05 20250310 2225 14.83 20250407 5320 -51.97 20240531 2225 14.83 20250407 0.37 Y 368970 500 46 억 226042 N N 0 N 00 N
11 20250421 151200 57 100.00 KOSDAQ 음식료·담배 N N N N N 2590 30 2 1.17 40201305 15601 75.77 2540 2605 2540 3325 1795 2560 2576.84 2.42 0 -1127 2610 2585 2560 2535 2510 2597 2547 47 765 500 1790 5 1 9346160 242 10.32 0.67 12 0.17 251.00 3856.00 5320 20240531 -51.32 2225 20250407 16.40 3080 -15.91 20250310 2225 16.40 20250407 5320 -51.32 20240531 2225 16.40 20250407 0.37 Y 368970 500 46 억 226042 N N 0 N 00 N
12 20250421 141159 57 100.00 KOSDAQ 음식료·담배 N N N N N 2580 20 2 0.78 38881735 15090 73.29 2540 2605 2540 3325 1795 2560 2576.66 2.42 0 -1240 2610 2585 2560 2535 2510 2597 2547 47 765 500 1790 5 1 9346160 241 10.28 0.67 12 0.16 251.00 3856.00 5320 20240531 -51.50 2225 20250407 15.96 3080 -16.23 20250310 2225 15.96 20250407 5320 -51.50 20240531 2225 15.96 20250407 0.37 Y 368970 500 46 억 226042 N N 0 N 00 N