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
043650/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
20250407,160438,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4115,-105,5,-2.49,368796270,88276,342.06,4220,4585,4055,5480,2955,4220,4177.77,1.05,0,-11665,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,735,53.44,0.31,12,0.49,77.00,13481.00,8170,20240617,-49.63,4055,20250407,1.48,4970,-17.20,20250214,4055,1.48,20250407,8170,-49.63,20240617,4055,1.48,20250407,1.47,Y,043650,500,89 억,,187841,N,N,1,N,00,N
20250407,150442,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4165,-55,5,-1.30,345730930,82703,320.47,4220,4585,4055,5480,2955,4220,4180.39,1.05,0,-9593,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,744,54.09,0.31,12,0.46,77.00,13481.00,8170,20240617,-49.02,4055,20250407,2.71,4970,-16.20,20250214,4055,2.71,20250407,8170,-49.02,20240617,4055,2.71,20250407,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250407,140440,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4080,-140,5,-3.32,145138805,35487,137.51,4220,4220,4055,5480,2955,4220,4089.91,1.05,0,-9104,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,729,52.99,0.30,12,0.20,77.00,13481.00,8170,20240617,-50.06,4055,20250407,0.62,4970,-17.91,20250214,4055,0.62,20250407,8170,-50.06,20240617,4055,0.62,20250407,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250407,130439,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4085,-135,5,-3.20,110858365,27102,105.02,4220,4220,4055,5480,2955,4220,4090.41,1.05,0,-6288,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,730,53.05,0.30,12,0.15,77.00,13481.00,8170,20240617,-50.00,4055,20250407,0.74,4970,-17.81,20250214,4055,0.74,20250407,8170,-50.00,20240617,4055,0.74,20250407,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250407,120439,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4090,-130,5,-3.08,99682790,24358,94.39,4220,4220,4055,5480,2955,4220,4092.40,1.05,0,-5834,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,730,53.12,0.30,12,0.14,77.00,13481.00,8170,20240617,-49.94,4055,20250407,0.86,4970,-17.71,20250214,4055,0.86,20250407,8170,-49.94,20240617,4055,0.86,20250407,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250407,110440,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4090,-130,5,-3.08,91749455,22418,86.87,4220,4220,4055,5480,2955,4220,4092.67,1.05,0,-6434,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,730,53.12,0.30,12,0.13,77.00,13481.00,8170,20240617,-49.94,4055,20250407,0.86,4970,-17.71,20250214,4055,0.86,20250407,8170,-49.94,20240617,4055,0.86,20250407,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250407,100440,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4070,-150,5,-3.55,49098220,11943,46.28,4220,4220,4055,5480,2955,4220,4111.05,1.05,0,-5607,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,727,52.86,0.30,12,0.07,77.00,13481.00,8170,20240617,-50.18,4055,20250407,0.37,4970,-18.11,20250214,4055,0.37,20250407,8170,-50.18,20240617,4055,0.37,20250407,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250407,090440,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4165,-55,5,-1.30,1824415,436,1.69,4220,4220,4150,5480,2955,4220,4184.44,1.05,0,68,4346,4282,4216,4152,4086,4250,4120,89,1260,500,2700,5,1,17858304,744,54.09,0.31,12,0.00,77.00,13481.00,8170,20240617,-49.02,4110,20241210,1.34,4970,-16.20,20250214,4150,0.36,20250407,8170,-49.02,20240617,4110,1.34,20241210,1.47,Y,043650,500,89 억,,187841,N,N,0,N,00,N
20250404,160438,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4220,-30,5,-0.71,108812244,25807,255.62,4280,4280,4150,5520,2975,4250,4216.37,1.04,0,1511,4320,4285,4265,4230,4210,4275,4220,89,1270,500,2720,5,1,17858304,754,54.81,0.31,12,0.14,77.00,13481.00,8170,20240617,-48.35,4110,20241210,2.68,4970,-15.09,20250214,4150,1.69,20250404,8170,-48.35,20240617,4110,2.68,20241210,1.49,Y,043650,500,89 억,,186330,N,N,0,N,00,N
20250404,150442,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4220,-30,5,-0.71,82678114,19613,194.27,4280,4280,4150,5520,2975,4250,4215.48,1.04,0,1426,4320,4285,4265,4230,4210,4275,4220,89,1270,500,2720,5,1,17858304,754,54.81,0.31,12,0.11,77.00,13481.00,8170,20240617,-48.35,4110,20241210,2.68,4970,-15.09,20250214,4150,1.69,20250404,8170,-48.35,20240617,4110,2.68,20241210,1.49,Y,043650,500,89 억,,186330,N,N,0,N,00,N
20250404,140444,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4225,-25,5,-0.59,67778729,16068,159.15,4280,4280,4150,5520,2975,4250,4218.24,1.04,0,1292,4320,4285,4265,4230,4210,4275,4220,89,1270,500,2720,5,1,17858304,755,54.87,0.31,12,0.09,77.00,13481.00,8170,20240617,-48.29,4110,20241210,2.80,4970,-14.99,20250214,4150,1.81,20250404,8170,-48.29,20240617,4110,2.80,20241210,1.49,Y,043650,500,89 억,,186330,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 160438 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4115 -105 5 -2.49 368796270 88276 342.06 4220 4585 4055 5480 2955 4220 4177.77 1.05 0 -11665 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 735 53.44 0.31 12 0.49 77.00 13481.00 8170 20240617 -49.63 4055 20250407 1.48 4970 -17.20 20250214 4055 1.48 20250407 8170 -49.63 20240617 4055 1.48 20250407 1.47 Y 043650 500 89 억 187841 N N 1 N 00 N
3 20250407 150442 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4165 -55 5 -1.30 345730930 82703 320.47 4220 4585 4055 5480 2955 4220 4180.39 1.05 0 -9593 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 744 54.09 0.31 12 0.46 77.00 13481.00 8170 20240617 -49.02 4055 20250407 2.71 4970 -16.20 20250214 4055 2.71 20250407 8170 -49.02 20240617 4055 2.71 20250407 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
4 20250407 140440 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4080 -140 5 -3.32 145138805 35487 137.51 4220 4220 4055 5480 2955 4220 4089.91 1.05 0 -9104 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 729 52.99 0.30 12 0.20 77.00 13481.00 8170 20240617 -50.06 4055 20250407 0.62 4970 -17.91 20250214 4055 0.62 20250407 8170 -50.06 20240617 4055 0.62 20250407 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
5 20250407 130439 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4085 -135 5 -3.20 110858365 27102 105.02 4220 4220 4055 5480 2955 4220 4090.41 1.05 0 -6288 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 730 53.05 0.30 12 0.15 77.00 13481.00 8170 20240617 -50.00 4055 20250407 0.74 4970 -17.81 20250214 4055 0.74 20250407 8170 -50.00 20240617 4055 0.74 20250407 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
6 20250407 120439 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4090 -130 5 -3.08 99682790 24358 94.39 4220 4220 4055 5480 2955 4220 4092.40 1.05 0 -5834 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 730 53.12 0.30 12 0.14 77.00 13481.00 8170 20240617 -49.94 4055 20250407 0.86 4970 -17.71 20250214 4055 0.86 20250407 8170 -49.94 20240617 4055 0.86 20250407 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
7 20250407 110440 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4090 -130 5 -3.08 91749455 22418 86.87 4220 4220 4055 5480 2955 4220 4092.67 1.05 0 -6434 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 730 53.12 0.30 12 0.13 77.00 13481.00 8170 20240617 -49.94 4055 20250407 0.86 4970 -17.71 20250214 4055 0.86 20250407 8170 -49.94 20240617 4055 0.86 20250407 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
8 20250407 100440 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 4070 -150 5 -3.55 49098220 11943 46.28 4220 4220 4055 5480 2955 4220 4111.05 1.05 0 -5607 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 727 52.86 0.30 12 0.07 77.00 13481.00 8170 20240617 -50.18 4055 20250407 0.37 4970 -18.11 20250214 4055 0.37 20250407 8170 -50.18 20240617 4055 0.37 20250407 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
9 20250407 090440 57 100.00 KOSDAQ 음식료·담배 N N N N N 4165 -55 5 -1.30 1824415 436 1.69 4220 4220 4150 5480 2955 4220 4184.44 1.05 0 68 4346 4282 4216 4152 4086 4250 4120 89 1260 500 2700 5 1 17858304 744 54.09 0.31 12 0.00 77.00 13481.00 8170 20240617 -49.02 4110 20241210 1.34 4970 -16.20 20250214 4150 0.36 20250407 8170 -49.02 20240617 4110 1.34 20241210 1.47 Y 043650 500 89 억 187841 N N 0 N 00 N
10 20250404 160438 57 100.00 KOSDAQ 음식료·담배 N N N N N 4220 -30 5 -0.71 108812244 25807 255.62 4280 4280 4150 5520 2975 4250 4216.37 1.04 0 1511 4320 4285 4265 4230 4210 4275 4220 89 1270 500 2720 5 1 17858304 754 54.81 0.31 12 0.14 77.00 13481.00 8170 20240617 -48.35 4110 20241210 2.68 4970 -15.09 20250214 4150 1.69 20250404 8170 -48.35 20240617 4110 2.68 20241210 1.49 Y 043650 500 89 억 186330 N N 0 N 00 N
11 20250404 150442 57 100.00 KOSDAQ 음식료·담배 N N N N N 4220 -30 5 -0.71 82678114 19613 194.27 4280 4280 4150 5520 2975 4250 4215.48 1.04 0 1426 4320 4285 4265 4230 4210 4275 4220 89 1270 500 2720 5 1 17858304 754 54.81 0.31 12 0.11 77.00 13481.00 8170 20240617 -48.35 4110 20241210 2.68 4970 -15.09 20250214 4150 1.69 20250404 8170 -48.35 20240617 4110 2.68 20241210 1.49 Y 043650 500 89 억 186330 N N 0 N 00 N
12 20250404 140444 57 100.00 KOSDAQ 음식료·담배 N N N N N 4225 -25 5 -0.59 67778729 16068 159.15 4280 4280 4150 5520 2975 4250 4218.24 1.04 0 1292 4320 4285 4265 4230 4210 4275 4220 89 1270 500 2720 5 1 17858304 755 54.87 0.31 12 0.09 77.00 13481.00 8170 20240617 -48.29 4110 20241210 2.80 4970 -14.99 20250214 4150 1.81 20250404 8170 -48.29 20240617 4110 2.80 20241210 1.49 Y 043650 500 89 억 186330 N N 0 N 00 N