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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250407,160312,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,16770,-440,5,-2.56,72048910,4264,420.10,17220,17220,16710,22350,12050,17210,16897.02,0.71,0,-14,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1110,10.83,1.28,12,0.06,1548.00,13061.00,18590,20241108,-9.79,14260,20240503,17.60,17350,-3.34,20250121,16500,1.64,20250304,18590,-9.79,20241108,14260,17.60,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,150315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,16880,-330,5,-1.92,56119660,3314,326.50,17220,17220,16710,22350,12050,17210,16934.12,0.71,0,40,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1118,10.90,1.29,12,0.05,1548.00,13061.00,18590,20241108,-9.20,14260,20240503,18.37,17350,-2.71,20250121,16500,2.30,20250304,18590,-9.20,20241108,14260,18.37,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,140314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17030,-180,5,-1.05,35176370,2070,203.94,17220,17220,16790,22350,12050,17210,16993.42,0.71,0,-53,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1128,11.00,1.30,12,0.03,1548.00,13061.00,18590,20241108,-8.39,14260,20240503,19.42,17350,-1.84,20250121,16500,3.21,20250304,18590,-8.39,20241108,14260,19.42,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,130313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17050,-160,5,-0.93,29360340,1728,170.25,17220,17220,16790,22350,12050,17210,16990.94,0.71,0,-47,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1129,11.01,1.31,12,0.03,1548.00,13061.00,18590,20241108,-8.28,14260,20240503,19.57,17350,-1.73,20250121,16500,3.33,20250304,18590,-8.28,20241108,14260,19.57,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,120313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17060,-150,5,-0.87,26818850,1579,155.57,17220,17220,16790,22350,12050,17210,16984.71,0.71,0,-43,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1130,11.02,1.31,12,0.02,1548.00,13061.00,18590,20241108,-8.23,14260,20240503,19.64,17350,-1.67,20250121,16500,3.39,20250304,18590,-8.23,20241108,14260,19.64,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,110313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17000,-210,5,-1.22,23070010,1359,133.89,17220,17220,16790,22350,12050,17210,16975.72,0.71,0,-42,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1126,10.98,1.30,12,0.02,1548.00,13061.00,18590,20241108,-8.55,14260,20240503,19.21,17350,-2.02,20250121,16500,3.03,20250304,18590,-8.55,20241108,14260,19.21,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,100314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,16940,-270,5,-1.57,16980740,998,98.33,17220,17220,16940,22350,12050,17210,17014.77,0.71,0,-32,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1122,10.94,1.30,12,0.02,1548.00,13061.00,18590,20241108,-8.88,14260,20240503,18.79,17350,-2.36,20250121,16500,2.67,20250304,18590,-8.88,20241108,14260,18.79,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250407,090314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17140,-70,5,-0.41,241000,14,1.38,17220,17220,17140,22350,12050,17210,17214.29,0.71,0,0,17350,17280,17210,17140,17070,17315,17175,35,5140,500,12730,10,1,6621120,1135,11.07,1.31,12,0.00,1548.00,13061.00,18590,20241108,-7.80,14260,20240503,20.20,17350,-1.21,20250121,16500,3.88,20250304,18590,-7.80,20241108,14260,20.20,20240503,0.13,Y,018120,500,35 억,,47296,N,N,0,N,00,N
20250404,160313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,10,2,0.06,17466480,1015,52.13,17200,17280,17140,22350,12040,17200,17208.35,0.71,0,188,17480,17340,17210,17070,16940,17275,17005,35,5150,500,12720,10,1,6621120,1139,11.12,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,Y,018120,500,35 억,,47307,N,N,0,N,00,N
20250404,150315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,10,2,0.06,15298640,889,45.66,17200,17280,17140,22350,12040,17200,17208.82,0.71,0,165,17480,17340,17210,17070,16940,17275,17005,35,5150,500,12720,10,1,6621120,1139,11.12,1.32,12,0.01,1548.00,13061.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,Y,018120,500,35 억,,47307,N,N,0,N,00,N
20250404,140315,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17210,10,2,0.06,12547080,729,37.44,17200,17280,17140,22350,12040,17200,17211.36,0.71,0,85,17480,17340,17210,17070,16940,17275,17005,35,5150,500,12720,10,1,6621120,1139,11.12,1.32,12,0.01,1548.00,13061.00,18590,20241108,-7.42,14260,20240503,20.69,17350,-0.81,20250121,16500,4.30,20250304,18590,-7.42,20241108,14260,20.69,20240503,0.13,Y,018120,500,35 억,,47307,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 20250407 160312 57 100.00 KOSDAQ 음식료·담배 N N N N N 16770 -440 5 -2.56 72048910 4264 420.10 17220 17220 16710 22350 12050 17210 16897.02 0.71 0 -14 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1110 10.83 1.28 12 0.06 1548.00 13061.00 18590 20241108 -9.79 14260 20240503 17.60 17350 -3.34 20250121 16500 1.64 20250304 18590 -9.79 20241108 14260 17.60 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
3 20250407 150315 57 100.00 KOSDAQ 음식료·담배 N N N N N 16880 -330 5 -1.92 56119660 3314 326.50 17220 17220 16710 22350 12050 17210 16934.12 0.71 0 40 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1118 10.90 1.29 12 0.05 1548.00 13061.00 18590 20241108 -9.20 14260 20240503 18.37 17350 -2.71 20250121 16500 2.30 20250304 18590 -9.20 20241108 14260 18.37 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
4 20250407 140314 57 100.00 KOSDAQ 음식료·담배 N N N N N 17030 -180 5 -1.05 35176370 2070 203.94 17220 17220 16790 22350 12050 17210 16993.42 0.71 0 -53 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1128 11.00 1.30 12 0.03 1548.00 13061.00 18590 20241108 -8.39 14260 20240503 19.42 17350 -1.84 20250121 16500 3.21 20250304 18590 -8.39 20241108 14260 19.42 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
5 20250407 130313 57 100.00 KOSDAQ 음식료·담배 N N N N N 17050 -160 5 -0.93 29360340 1728 170.25 17220 17220 16790 22350 12050 17210 16990.94 0.71 0 -47 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1129 11.01 1.31 12 0.03 1548.00 13061.00 18590 20241108 -8.28 14260 20240503 19.57 17350 -1.73 20250121 16500 3.33 20250304 18590 -8.28 20241108 14260 19.57 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
6 20250407 120313 57 100.00 KOSDAQ 음식료·담배 N N N N N 17060 -150 5 -0.87 26818850 1579 155.57 17220 17220 16790 22350 12050 17210 16984.71 0.71 0 -43 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1130 11.02 1.31 12 0.02 1548.00 13061.00 18590 20241108 -8.23 14260 20240503 19.64 17350 -1.67 20250121 16500 3.39 20250304 18590 -8.23 20241108 14260 19.64 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
7 20250407 110313 57 100.00 KOSDAQ 음식료·담배 N N N N N 17000 -210 5 -1.22 23070010 1359 133.89 17220 17220 16790 22350 12050 17210 16975.72 0.71 0 -42 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1126 10.98 1.30 12 0.02 1548.00 13061.00 18590 20241108 -8.55 14260 20240503 19.21 17350 -2.02 20250121 16500 3.03 20250304 18590 -8.55 20241108 14260 19.21 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
8 20250407 100314 57 100.00 KOSDAQ 음식료·담배 N N N N N 16940 -270 5 -1.57 16980740 998 98.33 17220 17220 16940 22350 12050 17210 17014.77 0.71 0 -32 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1122 10.94 1.30 12 0.02 1548.00 13061.00 18590 20241108 -8.88 14260 20240503 18.79 17350 -2.36 20250121 16500 2.67 20250304 18590 -8.88 20241108 14260 18.79 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
9 20250407 090314 57 100.00 KOSDAQ 음식료·담배 N N N N N 17140 -70 5 -0.41 241000 14 1.38 17220 17220 17140 22350 12050 17210 17214.29 0.71 0 0 17350 17280 17210 17140 17070 17315 17175 35 5140 500 12730 10 1 6621120 1135 11.07 1.31 12 0.00 1548.00 13061.00 18590 20241108 -7.80 14260 20240503 20.20 17350 -1.21 20250121 16500 3.88 20250304 18590 -7.80 20241108 14260 20.20 20240503 0.13 Y 018120 500 35 억 47296 N N 0 N 00 N
10 20250404 160313 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 10 2 0.06 17466480 1015 52.13 17200 17280 17140 22350 12040 17200 17208.35 0.71 0 188 17480 17340 17210 17070 16940 17275 17005 35 5150 500 12720 10 1 6621120 1139 11.12 1.32 12 0.02 1548.00 13061.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 Y 018120 500 35 억 47307 N N 0 N 00 N
11 20250404 150315 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 10 2 0.06 15298640 889 45.66 17200 17280 17140 22350 12040 17200 17208.82 0.71 0 165 17480 17340 17210 17070 16940 17275 17005 35 5150 500 12720 10 1 6621120 1139 11.12 1.32 12 0.01 1548.00 13061.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 Y 018120 500 35 억 47307 N N 0 N 00 N
12 20250404 140315 57 100.00 KOSDAQ 음식료·담배 N N N N N 17210 10 2 0.06 12547080 729 37.44 17200 17280 17140 22350 12040 17200 17211.36 0.71 0 85 17480 17340 17210 17070 16940 17275 17005 35 5150 500 12720 10 1 6621120 1139 11.12 1.32 12 0.01 1548.00 13061.00 18590 20241108 -7.42 14260 20240503 20.69 17350 -0.81 20250121 16500 4.30 20250304 18590 -7.42 20241108 14260 20.69 20240503 0.13 Y 018120 500 35 억 47307 N N 0 N 00 N