ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222040/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
20250414,160926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,10,2,0.28,67206994,18876,162.77,3570,3605,3500,4640,2500,3570,3560.45,1.36,0,-217,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,738,-12.83,1.28,12,0.09,-279.00,2801.00,5020,20240402,-28.69,2850,20240904,25.61,3775,-5.17,20250325,2980,20.13,20250203,4685,-23.59,20240510,2850,25.61,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,150935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,10,2,0.28,53914754,15163,130.75,3570,3605,3500,4640,2500,3570,3555.68,1.36,0,-123,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,738,-12.83,1.28,12,0.07,-279.00,2801.00,5020,20240402,-28.69,2850,20240904,25.61,3775,-5.17,20250325,2980,20.13,20250203,4685,-23.59,20240510,2850,25.61,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,140934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,0,3,0.00,38404424,10819,93.29,3570,3605,3500,4640,2500,3570,3549.72,1.36,0,37,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,736,-12.80,1.27,12,0.05,-279.00,2801.00,5020,20240402,-28.88,2850,20240904,25.26,3775,-5.43,20250325,2980,19.80,20250203,4685,-23.80,20240510,2850,25.26,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,130932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,-15,5,-0.42,33997135,9579,82.60,3570,3605,3500,4640,2500,3570,3549.13,1.36,0,-124,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,733,-12.74,1.27,12,0.05,-279.00,2801.00,5020,20240402,-29.18,2850,20240904,24.74,3775,-5.83,20250325,2980,19.30,20250203,4685,-24.12,20240510,2850,24.74,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,120934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,10,2,0.28,25661130,7246,62.48,3570,3605,3500,4640,2500,3570,3541.42,1.36,0,-252,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,738,-12.83,1.28,12,0.04,-279.00,2801.00,5020,20240402,-28.69,2850,20240904,25.61,3775,-5.17,20250325,2980,20.13,20250203,4685,-23.59,20240510,2850,25.61,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,110929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,10,2,0.28,25625330,7236,62.40,3570,3605,3500,4640,2500,3570,3541.37,1.36,0,-252,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,738,-12.83,1.28,12,0.04,-279.00,2801.00,5020,20240402,-28.69,2850,20240904,25.61,3775,-5.17,20250325,2980,20.13,20250203,4685,-23.59,20240510,2850,25.61,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,100931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,-15,5,-0.42,23972385,6772,58.39,3570,3605,3500,4640,2500,3570,3539.93,1.36,0,-312,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,733,-12.74,1.27,12,0.03,-279.00,2801.00,5020,20240402,-29.18,2850,20240904,24.74,3775,-5.83,20250325,2980,19.30,20250203,4685,-24.12,20240510,2850,24.74,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250414,090932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,0,3,0.00,2007285,560,4.83,3570,3605,3570,4640,2500,3570,3584.44,1.36,0,-370,3723,3646,3553,3476,3383,3685,3515,103,1070,500,2420,5,1,20628000,736,-12.80,1.27,12,0.00,-279.00,2801.00,5020,20240402,-28.88,2850,20240904,25.26,3775,-5.43,20250325,2980,19.80,20250203,4685,-23.80,20240510,2850,25.26,20240904,0.07,Y,222040,500,103 억,,281252,N,N,0,N,00,N
20250411,160922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,80,2,2.29,41320065,11597,137.11,3490,3630,3460,4535,2445,3490,3563.00,1.37,0,-673,3563,3526,3458,3421,3353,3545,3440,103,1045,500,2370,5,1,20628000,736,-12.80,1.27,12,0.06,-279.00,2801.00,5030,20240401,-29.03,2850,20240904,25.26,3775,-5.43,20250325,2980,19.80,20250203,4685,-23.80,20240510,2850,25.26,20240904,0.07,Y,222040,500,103 억,,281925,N,N,0,N,00,N
20250411,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,80,2,2.29,40780995,11446,135.33,3490,3630,3460,4535,2445,3490,3562.90,1.37,0,-665,3563,3526,3458,3421,3353,3545,3440,103,1045,500,2370,5,1,20628000,736,-12.80,1.27,12,0.06,-279.00,2801.00,5030,20240401,-29.03,2850,20240904,25.26,3775,-5.43,20250325,2980,19.80,20250203,4685,-23.80,20240510,2850,25.26,20240904,0.07,Y,222040,500,103 억,,281925,N,N,0,N,00,N
20250411,140929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,65,2,1.86,36457235,10235,121.01,3490,3630,3460,4535,2445,3490,3562.02,1.37,0,-701,3563,3526,3458,3421,3353,3545,3440,103,1045,500,2370,5,1,20628000,733,-12.74,1.27,12,0.05,-279.00,2801.00,5030,20240401,-29.32,2850,20240904,24.74,3775,-5.83,20250325,2980,19.30,20250203,4685,-24.12,20240510,2850,24.74,20240904,0.07,Y,222040,500,103 억,,281925,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 20250414 160926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 10 2 0.28 67206994 18876 162.77 3570 3605 3500 4640 2500 3570 3560.45 1.36 0 -217 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 738 -12.83 1.28 12 0.09 -279.00 2801.00 5020 20240402 -28.69 2850 20240904 25.61 3775 -5.17 20250325 2980 20.13 20250203 4685 -23.59 20240510 2850 25.61 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
3 20250414 150935 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 10 2 0.28 53914754 15163 130.75 3570 3605 3500 4640 2500 3570 3555.68 1.36 0 -123 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 738 -12.83 1.28 12 0.07 -279.00 2801.00 5020 20240402 -28.69 2850 20240904 25.61 3775 -5.17 20250325 2980 20.13 20250203 4685 -23.59 20240510 2850 25.61 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
4 20250414 140934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3570 0 3 0.00 38404424 10819 93.29 3570 3605 3500 4640 2500 3570 3549.72 1.36 0 37 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 736 -12.80 1.27 12 0.05 -279.00 2801.00 5020 20240402 -28.88 2850 20240904 25.26 3775 -5.43 20250325 2980 19.80 20250203 4685 -23.80 20240510 2850 25.26 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
5 20250414 130932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3555 -15 5 -0.42 33997135 9579 82.60 3570 3605 3500 4640 2500 3570 3549.13 1.36 0 -124 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 733 -12.74 1.27 12 0.05 -279.00 2801.00 5020 20240402 -29.18 2850 20240904 24.74 3775 -5.83 20250325 2980 19.30 20250203 4685 -24.12 20240510 2850 24.74 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
6 20250414 120934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 10 2 0.28 25661130 7246 62.48 3570 3605 3500 4640 2500 3570 3541.42 1.36 0 -252 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 738 -12.83 1.28 12 0.04 -279.00 2801.00 5020 20240402 -28.69 2850 20240904 25.61 3775 -5.17 20250325 2980 20.13 20250203 4685 -23.59 20240510 2850 25.61 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
7 20250414 110929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 10 2 0.28 25625330 7236 62.40 3570 3605 3500 4640 2500 3570 3541.37 1.36 0 -252 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 738 -12.83 1.28 12 0.04 -279.00 2801.00 5020 20240402 -28.69 2850 20240904 25.61 3775 -5.17 20250325 2980 20.13 20250203 4685 -23.59 20240510 2850 25.61 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
8 20250414 100931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3555 -15 5 -0.42 23972385 6772 58.39 3570 3605 3500 4640 2500 3570 3539.93 1.36 0 -312 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 733 -12.74 1.27 12 0.03 -279.00 2801.00 5020 20240402 -29.18 2850 20240904 24.74 3775 -5.83 20250325 2980 19.30 20250203 4685 -24.12 20240510 2850 24.74 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
9 20250414 090932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3570 0 3 0.00 2007285 560 4.83 3570 3605 3570 4640 2500 3570 3584.44 1.36 0 -370 3723 3646 3553 3476 3383 3685 3515 103 1070 500 2420 5 1 20628000 736 -12.80 1.27 12 0.00 -279.00 2801.00 5020 20240402 -28.88 2850 20240904 25.26 3775 -5.43 20250325 2980 19.80 20250203 4685 -23.80 20240510 2850 25.26 20240904 0.07 Y 222040 500 103 억 281252 N N 0 N 00 N
10 20250411 160922 57 100.00 KOSDAQ 음식료·담배 N N N N N 3570 80 2 2.29 41320065 11597 137.11 3490 3630 3460 4535 2445 3490 3563.00 1.37 0 -673 3563 3526 3458 3421 3353 3545 3440 103 1045 500 2370 5 1 20628000 736 -12.80 1.27 12 0.06 -279.00 2801.00 5030 20240401 -29.03 2850 20240904 25.26 3775 -5.43 20250325 2980 19.80 20250203 4685 -23.80 20240510 2850 25.26 20240904 0.07 Y 222040 500 103 억 281925 N N 0 N 00 N
11 20250411 150930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3570 80 2 2.29 40780995 11446 135.33 3490 3630 3460 4535 2445 3490 3562.90 1.37 0 -665 3563 3526 3458 3421 3353 3545 3440 103 1045 500 2370 5 1 20628000 736 -12.80 1.27 12 0.06 -279.00 2801.00 5030 20240401 -29.03 2850 20240904 25.26 3775 -5.43 20250325 2980 19.80 20250203 4685 -23.80 20240510 2850 25.26 20240904 0.07 Y 222040 500 103 억 281925 N N 0 N 00 N
12 20250411 140929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3555 65 2 1.86 36457235 10235 121.01 3490 3630 3460 4535 2445 3490 3562.02 1.37 0 -701 3563 3526 3458 3421 3353 3545 3440 103 1045 500 2370 5 1 20628000 733 -12.74 1.27 12 0.05 -279.00 2801.00 5030 20240401 -29.32 2850 20240904 24.74 3775 -5.83 20250325 2980 19.30 20250203 4685 -24.12 20240510 2850 24.74 20240904 0.07 Y 222040 500 103 억 281925 N N 0 N 00 N