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
222980/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
20250414,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,50,2,1.35,144579643,38632,57.64,3730,3785,3705,4820,2600,3710,3742.48,2.47,0,10813,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,415,537.14,1.15,12,0.35,7.00,3256.00,5090,20240429,-26.13,3085,20241210,21.88,5000,-24.80,20250220,3200,17.50,20250203,5090,-26.13,20240429,3085,21.88,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2457,N,00,N
20250414,150937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3725,15,2,0.40,134871003,36035,53.76,3730,3785,3705,4820,2600,3710,3742.78,2.47,0,9213,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,411,532.14,1.14,12,0.33,7.00,3256.00,5090,20240429,-26.82,3085,20241210,20.75,5000,-25.50,20250220,3200,16.41,20250203,5090,-26.82,20240429,3085,20.75,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250414,140936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,50,2,1.35,94789730,25321,37.78,3730,3785,3705,4820,2600,3710,3743.52,2.47,0,3026,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,415,537.14,1.15,12,0.23,7.00,3256.00,5090,20240429,-26.13,3085,20241210,21.88,5000,-24.80,20250220,3200,17.50,20250203,5090,-26.13,20240429,3085,21.88,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250414,130934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3750,40,2,1.08,71954670,19212,28.66,3730,3785,3705,4820,2600,3710,3745.30,2.47,0,1407,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,414,535.71,1.15,12,0.17,7.00,3256.00,5090,20240429,-26.33,3085,20241210,21.56,5000,-25.00,20250220,3200,17.19,20250203,5090,-26.33,20240429,3085,21.56,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250414,120936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3775,65,2,1.75,60241660,16086,24.00,3730,3785,3705,4820,2600,3710,3744.97,2.47,0,751,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,416,539.29,1.16,12,0.15,7.00,3256.00,5090,20240429,-25.83,3085,20241210,22.37,5000,-24.50,20250220,3200,17.97,20250203,5090,-25.83,20240429,3085,22.37,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250414,110931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3735,25,2,0.67,48001095,12832,19.14,3730,3785,3705,4820,2600,3710,3740.73,2.47,0,74,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,412,533.57,1.15,12,0.12,7.00,3256.00,5090,20240429,-26.62,3085,20241210,21.07,5000,-25.30,20250220,3200,16.72,20250203,5090,-26.62,20240429,3085,21.07,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250414,100934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,45,2,1.21,31077710,8328,12.42,3730,3785,3705,4820,2600,3710,3731.71,2.47,0,375,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,414,536.43,1.15,12,0.08,7.00,3256.00,5090,20240429,-26.23,3085,20241210,21.72,5000,-24.90,20250220,3200,17.34,20250203,5090,-26.23,20240429,3085,21.72,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250414,090934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,45,2,1.21,3829960,1027,1.53,3730,3755,3710,4820,2600,3710,3729.27,2.47,0,279,3950,3830,3670,3550,3390,3890,3610,55,1110,500,2300,5,1,11031483,414,536.43,1.15,12,0.01,7.00,3256.00,5090,20240429,-26.23,3085,20241210,21.72,5000,-24.90,20250220,3200,17.34,20250203,5090,-26.23,20240429,3085,21.72,20241210,1.32,Y,222980,500,55 억,,272723,N,N,2288,N,00,N
20250411,160924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,20,2,0.54,242430900,67024,68.18,3690,3790,3510,4795,2585,3690,3617.08,2.34,0,14849,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,409,530.00,1.14,12,0.61,7.00,3256.00,5090,20240429,-27.11,3085,20241210,20.26,5000,-25.80,20250220,3200,15.94,20250203,5090,-27.11,20240429,3085,20.26,20241210,1.32,Y,222980,500,55 억,,258036,N,N,2288,N,00,N
20250411,150933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3720,30,2,0.81,239385370,66204,67.35,3690,3790,3510,4795,2585,3690,3615.87,2.34,0,15299,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,410,531.43,1.14,12,0.60,7.00,3256.00,5090,20240429,-26.92,3085,20241210,20.58,5000,-25.60,20250220,3200,16.25,20250203,5090,-26.92,20240429,3085,20.58,20241210,1.32,Y,222980,500,55 억,,258036,N,N,0,N,00,N
20250411,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,0,3,0.00,214409615,59460,60.49,3690,3790,3510,4795,2585,3690,3605.95,2.34,0,17321,3816,3752,3636,3572,3456,3785,3605,55,1105,500,2280,5,1,11031483,407,527.14,1.13,12,0.54,7.00,3256.00,5090,20240429,-27.50,3085,20241210,19.61,5000,-26.20,20250220,3200,15.31,20250203,5090,-27.50,20240429,3085,19.61,20241210,1.32,Y,222980,500,55 억,,258036,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 160928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 50 2 1.35 144579643 38632 57.64 3730 3785 3705 4820 2600 3710 3742.48 2.47 0 10813 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 415 537.14 1.15 12 0.35 7.00 3256.00 5090 20240429 -26.13 3085 20241210 21.88 5000 -24.80 20250220 3200 17.50 20250203 5090 -26.13 20240429 3085 21.88 20241210 1.32 Y 222980 500 55 억 272723 N N 2457 N 00 N
3 20250414 150937 57 100.00 KOSDAQ 음식료·담배 N N N N N 3725 15 2 0.40 134871003 36035 53.76 3730 3785 3705 4820 2600 3710 3742.78 2.47 0 9213 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 411 532.14 1.14 12 0.33 7.00 3256.00 5090 20240429 -26.82 3085 20241210 20.75 5000 -25.50 20250220 3200 16.41 20250203 5090 -26.82 20240429 3085 20.75 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
4 20250414 140936 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 50 2 1.35 94789730 25321 37.78 3730 3785 3705 4820 2600 3710 3743.52 2.47 0 3026 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 415 537.14 1.15 12 0.23 7.00 3256.00 5090 20240429 -26.13 3085 20241210 21.88 5000 -24.80 20250220 3200 17.50 20250203 5090 -26.13 20240429 3085 21.88 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
5 20250414 130934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3750 40 2 1.08 71954670 19212 28.66 3730 3785 3705 4820 2600 3710 3745.30 2.47 0 1407 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 414 535.71 1.15 12 0.17 7.00 3256.00 5090 20240429 -26.33 3085 20241210 21.56 5000 -25.00 20250220 3200 17.19 20250203 5090 -26.33 20240429 3085 21.56 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
6 20250414 120936 57 100.00 KOSDAQ 음식료·담배 N N N N N 3775 65 2 1.75 60241660 16086 24.00 3730 3785 3705 4820 2600 3710 3744.97 2.47 0 751 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 416 539.29 1.16 12 0.15 7.00 3256.00 5090 20240429 -25.83 3085 20241210 22.37 5000 -24.50 20250220 3200 17.97 20250203 5090 -25.83 20240429 3085 22.37 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
7 20250414 110931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3735 25 2 0.67 48001095 12832 19.14 3730 3785 3705 4820 2600 3710 3740.73 2.47 0 74 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 412 533.57 1.15 12 0.12 7.00 3256.00 5090 20240429 -26.62 3085 20241210 21.07 5000 -25.30 20250220 3200 16.72 20250203 5090 -26.62 20240429 3085 21.07 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
8 20250414 100934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3755 45 2 1.21 31077710 8328 12.42 3730 3785 3705 4820 2600 3710 3731.71 2.47 0 375 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 414 536.43 1.15 12 0.08 7.00 3256.00 5090 20240429 -26.23 3085 20241210 21.72 5000 -24.90 20250220 3200 17.34 20250203 5090 -26.23 20240429 3085 21.72 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
9 20250414 090934 57 100.00 KOSDAQ 음식료·담배 N N N N N 3755 45 2 1.21 3829960 1027 1.53 3730 3755 3710 4820 2600 3710 3729.27 2.47 0 279 3950 3830 3670 3550 3390 3890 3610 55 1110 500 2300 5 1 11031483 414 536.43 1.15 12 0.01 7.00 3256.00 5090 20240429 -26.23 3085 20241210 21.72 5000 -24.90 20250220 3200 17.34 20250203 5090 -26.23 20240429 3085 21.72 20241210 1.32 Y 222980 500 55 억 272723 N N 2288 N 00 N
10 20250411 160924 57 100.00 KOSDAQ 음식료·담배 N N N N N 3710 20 2 0.54 242430900 67024 68.18 3690 3790 3510 4795 2585 3690 3617.08 2.34 0 14849 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 409 530.00 1.14 12 0.61 7.00 3256.00 5090 20240429 -27.11 3085 20241210 20.26 5000 -25.80 20250220 3200 15.94 20250203 5090 -27.11 20240429 3085 20.26 20241210 1.32 Y 222980 500 55 억 258036 N N 2288 N 00 N
11 20250411 150933 57 100.00 KOSDAQ 음식료·담배 N N N N N 3720 30 2 0.81 239385370 66204 67.35 3690 3790 3510 4795 2585 3690 3615.87 2.34 0 15299 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 410 531.43 1.14 12 0.60 7.00 3256.00 5090 20240429 -26.92 3085 20241210 20.58 5000 -25.60 20250220 3200 16.25 20250203 5090 -26.92 20240429 3085 20.58 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N
12 20250411 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3690 0 3 0.00 214409615 59460 60.49 3690 3790 3510 4795 2585 3690 3605.95 2.34 0 17321 3816 3752 3636 3572 3456 3785 3605 55 1105 500 2280 5 1 11031483 407 527.14 1.13 12 0.54 7.00 3256.00 5090 20240429 -27.50 3085 20241210 19.61 5000 -26.20 20250220 3200 15.31 20250203 5090 -27.50 20240429 3085 19.61 20241210 1.32 Y 222980 500 55 억 258036 N N 0 N 00 N