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
136480/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
20250407,160749,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,-80,5,-2.64,1725151075,588860,157.49,3020,3020,2890,3930,2120,3025,2929.64,3.64,0,-74813,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3128,-25.61,1.08,12,0.55,-115.00,2716.00,3770,20240618,-21.88,2695,20241209,9.28,3180,-7.39,20250311,2775,6.13,20250102,3770,-21.88,20240618,2695,9.28,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,49059,N,00,N
20250407,150754,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,-70,5,-2.31,1670891445,570429,152.56,3020,3020,2890,3930,2120,3025,2929.18,3.64,0,-81470,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3138,-25.70,1.09,12,0.54,-115.00,2716.00,3770,20240618,-21.62,2695,20241209,9.65,3180,-7.08,20250311,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250407,140751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,-85,5,-2.81,1528206855,521928,139.59,3020,3020,2890,3930,2120,3025,2928.00,3.64,0,-99109,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3123,-25.57,1.08,12,0.49,-115.00,2716.00,3770,20240618,-22.02,2695,20241209,9.09,3180,-7.55,20250311,2775,5.95,20250102,3770,-22.02,20240618,2695,9.09,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250407,130750,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2935,-90,5,-2.98,1414503220,483125,129.21,3020,3020,2890,3930,2120,3025,2927.82,3.64,0,-120049,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3117,-25.52,1.08,12,0.45,-115.00,2716.00,3770,20240618,-22.15,2695,20241209,8.91,3180,-7.70,20250311,2775,5.77,20250102,3770,-22.15,20240618,2695,8.91,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250407,120750,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-95,5,-3.14,1298311433,443437,118.59,3020,3020,2890,3930,2120,3025,2927.84,3.64,0,-113065,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3112,-25.48,1.08,12,0.42,-115.00,2716.00,3770,20240618,-22.28,2695,20241209,8.72,3180,-7.86,20250311,2775,5.59,20250102,3770,-22.28,20240618,2695,8.72,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250407,110751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-95,5,-3.14,1237376353,422614,113.02,3020,3020,2890,3930,2120,3025,2927.91,3.64,0,-106729,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3112,-25.48,1.08,12,0.40,-115.00,2716.00,3770,20240618,-22.28,2695,20241209,8.72,3180,-7.86,20250311,2775,5.59,20250102,3770,-22.28,20240618,2695,8.72,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250407,100751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-105,5,-3.47,705126294,239430,64.03,3020,3020,2915,3930,2120,3025,2945.02,3.64,0,-75308,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3101,-25.39,1.08,12,0.23,-115.00,2716.00,3770,20240618,-22.55,2695,20241209,8.35,3180,-8.18,20250311,2775,5.23,20250102,3770,-22.55,20240618,2695,8.35,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250407,090752,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,-80,5,-2.64,208781369,70121,18.75,3020,3020,2935,3930,2120,3025,2977.44,3.64,0,-17774,3121,3072,3001,2952,2881,3097,2977,531,905,500,2350,5,1,106209702,3128,-25.61,1.08,12,0.07,-115.00,2716.00,3770,20240618,-21.88,2695,20241209,9.28,3180,-7.39,20250311,2775,6.13,20250102,3770,-21.88,20240618,2695,9.28,20241209,0.81,Y,136480,500,531 억,,3863848,N,N,16412,N,00,N
20250404,160748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,70,2,2.37,1118119963,373731,123.73,2955,3050,2930,3840,2070,2955,2991.78,3.57,0,62947,2998,2976,2948,2926,2898,2962,2912,531,885,500,2300,5,1,106209702,3213,-26.30,1.11,12,0.35,-115.00,2716.00,3770,20240618,-19.76,2695,20241209,12.24,3180,-4.87,20250311,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.81,Y,136480,500,531 억,,3795112,N,N,16412,N,00,N
20250404,150756,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,70,2,2.37,1083021536,362129,119.89,2955,3050,2930,3840,2070,2955,2990.71,3.57,0,55247,2998,2976,2948,2926,2898,2962,2912,531,885,500,2300,5,1,106209702,3213,-26.30,1.11,12,0.34,-115.00,2716.00,3770,20240618,-19.76,2695,20241209,12.24,3180,-4.87,20250311,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.81,Y,136480,500,531 억,,3795112,N,N,10052,N,00,N
20250404,140758,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,45,2,1.52,720617829,242082,80.15,2955,3020,2930,3840,2070,2955,2976.75,3.57,0,436,2998,2976,2948,2926,2898,2962,2912,531,885,500,2300,5,1,106209702,3186,-26.09,1.10,12,0.23,-115.00,2716.00,3770,20240618,-20.42,2695,20241209,11.32,3180,-5.66,20250311,2775,8.11,20250102,3770,-20.42,20240618,2695,11.32,20241209,0.81,Y,136480,500,531 억,,3795112,N,N,10052,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 160749 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 -80 5 -2.64 1725151075 588860 157.49 3020 3020 2890 3930 2120 3025 2929.64 3.64 0 -74813 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3128 -25.61 1.08 12 0.55 -115.00 2716.00 3770 20240618 -21.88 2695 20241209 9.28 3180 -7.39 20250311 2775 6.13 20250102 3770 -21.88 20240618 2695 9.28 20241209 0.81 Y 136480 500 531 억 3863848 N N 49059 N 00 N
3 20250407 150754 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 -70 5 -2.31 1670891445 570429 152.56 3020 3020 2890 3930 2120 3025 2929.18 3.64 0 -81470 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3138 -25.70 1.09 12 0.54 -115.00 2716.00 3770 20240618 -21.62 2695 20241209 9.65 3180 -7.08 20250311 2775 6.49 20250102 3770 -21.62 20240618 2695 9.65 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
4 20250407 140751 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 -85 5 -2.81 1528206855 521928 139.59 3020 3020 2890 3930 2120 3025 2928.00 3.64 0 -99109 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3123 -25.57 1.08 12 0.49 -115.00 2716.00 3770 20240618 -22.02 2695 20241209 9.09 3180 -7.55 20250311 2775 5.95 20250102 3770 -22.02 20240618 2695 9.09 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
5 20250407 130750 57 100.00 KOSDAQ 음식료·담배 N N N N N 2935 -90 5 -2.98 1414503220 483125 129.21 3020 3020 2890 3930 2120 3025 2927.82 3.64 0 -120049 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3117 -25.52 1.08 12 0.45 -115.00 2716.00 3770 20240618 -22.15 2695 20241209 8.91 3180 -7.70 20250311 2775 5.77 20250102 3770 -22.15 20240618 2695 8.91 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
6 20250407 120750 57 100.00 KOSDAQ 음식료·담배 N N N N N 2930 -95 5 -3.14 1298311433 443437 118.59 3020 3020 2890 3930 2120 3025 2927.84 3.64 0 -113065 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3112 -25.48 1.08 12 0.42 -115.00 2716.00 3770 20240618 -22.28 2695 20241209 8.72 3180 -7.86 20250311 2775 5.59 20250102 3770 -22.28 20240618 2695 8.72 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
7 20250407 110751 57 100.00 KOSDAQ 음식료·담배 N N N N N 2930 -95 5 -3.14 1237376353 422614 113.02 3020 3020 2890 3930 2120 3025 2927.91 3.64 0 -106729 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3112 -25.48 1.08 12 0.40 -115.00 2716.00 3770 20240618 -22.28 2695 20241209 8.72 3180 -7.86 20250311 2775 5.59 20250102 3770 -22.28 20240618 2695 8.72 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
8 20250407 100751 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -105 5 -3.47 705126294 239430 64.03 3020 3020 2915 3930 2120 3025 2945.02 3.64 0 -75308 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3101 -25.39 1.08 12 0.23 -115.00 2716.00 3770 20240618 -22.55 2695 20241209 8.35 3180 -8.18 20250311 2775 5.23 20250102 3770 -22.55 20240618 2695 8.35 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
9 20250407 090752 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 -80 5 -2.64 208781369 70121 18.75 3020 3020 2935 3930 2120 3025 2977.44 3.64 0 -17774 3121 3072 3001 2952 2881 3097 2977 531 905 500 2350 5 1 106209702 3128 -25.61 1.08 12 0.07 -115.00 2716.00 3770 20240618 -21.88 2695 20241209 9.28 3180 -7.39 20250311 2775 6.13 20250102 3770 -21.88 20240618 2695 9.28 20241209 0.81 Y 136480 500 531 억 3863848 N N 16412 N 00 N
10 20250404 160748 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 70 2 2.37 1118119963 373731 123.73 2955 3050 2930 3840 2070 2955 2991.78 3.57 0 62947 2998 2976 2948 2926 2898 2962 2912 531 885 500 2300 5 1 106209702 3213 -26.30 1.11 12 0.35 -115.00 2716.00 3770 20240618 -19.76 2695 20241209 12.24 3180 -4.87 20250311 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.81 Y 136480 500 531 억 3795112 N N 16412 N 00 N
11 20250404 150756 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 70 2 2.37 1083021536 362129 119.89 2955 3050 2930 3840 2070 2955 2990.71 3.57 0 55247 2998 2976 2948 2926 2898 2962 2912 531 885 500 2300 5 1 106209702 3213 -26.30 1.11 12 0.34 -115.00 2716.00 3770 20240618 -19.76 2695 20241209 12.24 3180 -4.87 20250311 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.81 Y 136480 500 531 억 3795112 N N 10052 N 00 N
12 20250404 140758 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 45 2 1.52 720617829 242082 80.15 2955 3020 2930 3840 2070 2955 2976.75 3.57 0 436 2998 2976 2948 2926 2898 2962 2912 531 885 500 2300 5 1 106209702 3186 -26.09 1.10 12 0.23 -115.00 2716.00 3770 20240618 -20.42 2695 20241209 11.32 3180 -5.66 20250311 2775 8.11 20250102 3770 -20.42 20240618 2695 11.32 20241209 0.81 Y 136480 500 531 억 3795112 N N 10052 N 00 N