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
377220/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
20250422,161148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,0,3,0.00,82408245,39791,151.50,2100,2120,2030,2755,1485,2120,2071.03,0.73,0,3253,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,600,-2.37,1.19,12,0.14,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,207927,N,N,210,N,00,N
20250422,151210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2115,-5,5,-0.24,78629850,38006,144.70,2100,2120,2030,2755,1485,2120,2068.88,0.73,0,3511,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,599,-2.37,1.19,12,0.13,-893.00,1775.00,2640,20240415,-19.89,1454,20240806,45.46,2225,-4.94,20250410,1732,22.11,20250401,2580,-18.02,20241016,1454,45.46,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250422,141211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2070,-50,5,-2.36,61372070,29736,113.22,2100,2120,2030,2755,1485,2120,2063.90,0.73,0,3623,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,586,-2.32,1.17,12,0.11,-893.00,1775.00,2640,20240415,-21.59,1454,20240806,42.37,2225,-6.97,20250410,1732,19.52,20250401,2580,-19.77,20241016,1454,42.37,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250422,131208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2065,-55,5,-2.59,58960560,28569,108.77,2100,2120,2030,2755,1485,2120,2063.80,0.73,0,3639,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,585,-2.31,1.16,12,0.10,-893.00,1775.00,2640,20240415,-21.78,1454,20240806,42.02,2225,-7.19,20250410,1732,19.23,20250401,2580,-19.96,20241016,1454,42.02,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250422,121211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2070,-50,5,-2.36,49933160,24195,92.12,2100,2120,2030,2755,1485,2120,2063.78,0.73,0,3638,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,586,-2.32,1.17,12,0.09,-893.00,1775.00,2640,20240415,-21.59,1454,20240806,42.37,2225,-6.97,20250410,1732,19.52,20250401,2580,-19.77,20241016,1454,42.37,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250422,111209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2075,-45,5,-2.12,47261415,22895,87.17,2100,2120,2030,2755,1485,2120,2064.27,0.73,0,3598,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,587,-2.32,1.17,12,0.08,-893.00,1775.00,2640,20240415,-21.40,1454,20240806,42.71,2225,-6.74,20250410,1732,19.80,20250401,2580,-19.57,20241016,1454,42.71,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250422,101209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2080,-40,5,-1.89,38825805,18790,71.54,2100,2120,2030,2755,1485,2120,2066.30,0.73,0,3713,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,589,-2.33,1.17,12,0.07,-893.00,1775.00,2640,20240415,-21.21,1454,20240806,43.05,2225,-6.52,20250410,1732,20.09,20250401,2580,-19.38,20241016,1454,43.05,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250422,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,0,3,0.00,2041240,972,3.70,2100,2120,2100,2755,1485,2120,2100.04,0.73,0,918,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,600,-2.37,1.19,12,0.00,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N
20250421,161145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,-30,5,-1.40,55840267,26240,65.80,2160,2160,2105,2795,1505,2150,2128.06,0.73,0,-120,2220,2185,2160,2125,2100,2172,2112,28,645,100,1370,5,1,28310000,600,-2.37,1.19,12,0.09,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,208027,N,N,80,N,00,N
20250421,151206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,-30,5,-1.40,54208392,25470,63.87,2160,2160,2105,2795,1505,2150,2128.32,0.73,0,90,2220,2185,2160,2125,2100,2172,2112,28,645,100,1370,5,1,28310000,600,-2.37,1.19,12,0.09,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,208027,N,N,0,N,00,N
20250421,141205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,-25,5,-1.16,46098127,21636,54.25,2160,2160,2120,2795,1505,2150,2130.62,0.73,0,-223,2220,2185,2160,2125,2100,2172,2112,28,645,100,1370,5,1,28310000,602,-2.38,1.20,12,0.08,-893.00,1775.00,2640,20240415,-19.51,1454,20240806,46.15,2225,-4.49,20250410,1732,22.69,20250401,2580,-17.64,20241016,1454,46.15,20240806,2.67,Y,377220,100,28 억,,208027,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 161148 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 0 3 0.00 82408245 39791 151.50 2100 2120 2030 2755 1485 2120 2071.03 0.73 0 3253 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 600 -2.37 1.19 12 0.14 -893.00 1775.00 2640 20240415 -19.70 1454 20240806 45.80 2225 -4.72 20250410 1732 22.40 20250401 2580 -17.83 20241016 1454 45.80 20240806 2.67 Y 377220 100 28 억 207927 N N 210 N 00 N
3 20250422 151210 57 100.00 KOSDAQ 음식료·담배 N N N N N 2115 -5 5 -0.24 78629850 38006 144.70 2100 2120 2030 2755 1485 2120 2068.88 0.73 0 3511 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 599 -2.37 1.19 12 0.13 -893.00 1775.00 2640 20240415 -19.89 1454 20240806 45.46 2225 -4.94 20250410 1732 22.11 20250401 2580 -18.02 20241016 1454 45.46 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
4 20250422 141211 57 100.00 KOSDAQ 음식료·담배 N N N N N 2070 -50 5 -2.36 61372070 29736 113.22 2100 2120 2030 2755 1485 2120 2063.90 0.73 0 3623 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 586 -2.32 1.17 12 0.11 -893.00 1775.00 2640 20240415 -21.59 1454 20240806 42.37 2225 -6.97 20250410 1732 19.52 20250401 2580 -19.77 20241016 1454 42.37 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
5 20250422 131208 57 100.00 KOSDAQ 음식료·담배 N N N N N 2065 -55 5 -2.59 58960560 28569 108.77 2100 2120 2030 2755 1485 2120 2063.80 0.73 0 3639 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 585 -2.31 1.16 12 0.10 -893.00 1775.00 2640 20240415 -21.78 1454 20240806 42.02 2225 -7.19 20250410 1732 19.23 20250401 2580 -19.96 20241016 1454 42.02 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
6 20250422 121211 57 100.00 KOSDAQ 음식료·담배 N N N N N 2070 -50 5 -2.36 49933160 24195 92.12 2100 2120 2030 2755 1485 2120 2063.78 0.73 0 3638 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 586 -2.32 1.17 12 0.09 -893.00 1775.00 2640 20240415 -21.59 1454 20240806 42.37 2225 -6.97 20250410 1732 19.52 20250401 2580 -19.77 20241016 1454 42.37 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
7 20250422 111209 57 100.00 KOSDAQ 음식료·담배 N N N N N 2075 -45 5 -2.12 47261415 22895 87.17 2100 2120 2030 2755 1485 2120 2064.27 0.73 0 3598 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 587 -2.32 1.17 12 0.08 -893.00 1775.00 2640 20240415 -21.40 1454 20240806 42.71 2225 -6.74 20250410 1732 19.80 20250401 2580 -19.57 20241016 1454 42.71 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
8 20250422 101209 57 100.00 KOSDAQ 음식료·담배 N N N N N 2080 -40 5 -1.89 38825805 18790 71.54 2100 2120 2030 2755 1485 2120 2066.30 0.73 0 3713 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 589 -2.33 1.17 12 0.07 -893.00 1775.00 2640 20240415 -21.21 1454 20240806 43.05 2225 -6.52 20250410 1732 20.09 20250401 2580 -19.38 20241016 1454 43.05 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
9 20250422 091212 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 0 3 0.00 2041240 972 3.70 2100 2120 2100 2755 1485 2120 2100.04 0.73 0 918 2183 2151 2128 2096 2073 2140 2085 28 635 100 1350 5 1 28310000 600 -2.37 1.19 12 0.00 -893.00 1775.00 2640 20240415 -19.70 1454 20240806 45.80 2225 -4.72 20250410 1732 22.40 20250401 2580 -17.83 20241016 1454 45.80 20240806 2.67 Y 377220 100 28 억 207927 N N 80 N 00 N
10 20250421 161145 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 -30 5 -1.40 55840267 26240 65.80 2160 2160 2105 2795 1505 2150 2128.06 0.73 0 -120 2220 2185 2160 2125 2100 2172 2112 28 645 100 1370 5 1 28310000 600 -2.37 1.19 12 0.09 -893.00 1775.00 2640 20240415 -19.70 1454 20240806 45.80 2225 -4.72 20250410 1732 22.40 20250401 2580 -17.83 20241016 1454 45.80 20240806 2.67 Y 377220 100 28 억 208027 N N 80 N 00 N
11 20250421 151206 57 100.00 KOSDAQ 음식료·담배 N N N N N 2120 -30 5 -1.40 54208392 25470 63.87 2160 2160 2105 2795 1505 2150 2128.32 0.73 0 90 2220 2185 2160 2125 2100 2172 2112 28 645 100 1370 5 1 28310000 600 -2.37 1.19 12 0.09 -893.00 1775.00 2640 20240415 -19.70 1454 20240806 45.80 2225 -4.72 20250410 1732 22.40 20250401 2580 -17.83 20241016 1454 45.80 20240806 2.67 Y 377220 100 28 억 208027 N N 0 N 00 N
12 20250421 141205 57 100.00 KOSDAQ 음식료·담배 N N N N N 2125 -25 5 -1.16 46098127 21636 54.25 2160 2160 2120 2795 1505 2150 2130.62 0.73 0 -223 2220 2185 2160 2125 2100 2172 2112 28 645 100 1370 5 1 28310000 602 -2.38 1.20 12 0.08 -893.00 1775.00 2640 20240415 -19.51 1454 20240806 46.15 2225 -4.49 20250410 1732 22.69 20250401 2580 -17.64 20241016 1454 46.15 20240806 2.67 Y 377220 100 28 억 208027 N N 0 N 00 N