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
195500/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
20250407,160831,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3235,-90,5,-2.71,300967560,93445,81.81,3235,3290,3200,4320,2330,3325,3220.80,2.82,0,9130,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,517,17.21,0.67,12,0.58,188.00,4843.00,5030,20240618,-35.69,2450,20241206,32.04,3530,-8.36,20250304,2780,16.37,20250103,5030,-35.69,20240618,2450,32.04,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,150837,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,-100,5,-3.01,298725735,92750,81.20,3235,3290,3200,4320,2330,3325,3220.76,2.82,0,9303,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,515,17.15,0.67,12,0.58,188.00,4843.00,5030,20240618,-35.88,2450,20241206,31.63,3530,-8.64,20250304,2780,16.01,20250103,5030,-35.88,20240618,2450,31.63,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,140833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,-100,5,-3.01,287524645,89278,78.16,3235,3290,3200,4320,2330,3325,3220.55,2.82,0,8952,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,515,17.15,0.67,12,0.56,188.00,4843.00,5030,20240618,-35.88,2450,20241206,31.63,3530,-8.64,20250304,2780,16.01,20250103,5030,-35.88,20240618,2450,31.63,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,130833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,-95,5,-2.86,249534675,77504,67.85,3235,3290,3200,4320,2330,3325,3219.64,2.82,0,13703,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,516,17.18,0.67,12,0.49,188.00,4843.00,5030,20240618,-35.79,2450,20241206,31.84,3530,-8.50,20250304,2780,16.19,20250103,5030,-35.79,20240618,2450,31.84,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,120831,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3210,-115,5,-3.46,244308110,75878,66.43,3235,3290,3200,4320,2330,3325,3219.75,2.82,0,14025,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,513,17.07,0.66,12,0.47,188.00,4843.00,5030,20240618,-36.18,2450,20241206,31.02,3530,-9.07,20250304,2780,15.47,20250103,5030,-36.18,20240618,2450,31.02,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,110833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3240,-85,5,-2.56,193928305,60219,52.72,3235,3290,3200,4320,2330,3325,3220.38,2.82,0,2191,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,518,17.23,0.67,12,0.38,188.00,4843.00,5030,20240618,-35.59,2450,20241206,32.24,3530,-8.22,20250304,2780,16.55,20250103,5030,-35.59,20240618,2450,32.24,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,100833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,-120,5,-3.61,101165160,31375,27.47,3235,3290,3205,4320,2330,3325,3224.39,2.82,0,-11769,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,512,17.05,0.66,12,0.20,188.00,4843.00,5030,20240618,-36.28,2450,20241206,30.82,3530,-9.21,20250304,2780,15.29,20250103,5030,-36.28,20240618,2450,30.82,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250407,090835,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3242,-83,5,-2.50,28421960,8789,7.69,3235,3290,3220,4320,2330,3325,3233.81,2.82,0,1465,3458,3391,3268,3201,3078,3425,3235,80,995,500,2190,5,1,15978000,518,17.24,0.67,12,0.06,188.00,4843.00,5030,20240618,-35.55,2450,20241206,32.33,3530,-8.16,20250304,2780,16.62,20250103,5030,-35.55,20240618,2450,32.33,20241206,3.02,Y,195500,500,79 억,,451179,N,N,0,N,00,N
20250404,160830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3325,145,2,4.56,370645214,114015,187.01,3175,3335,3145,4130,2230,3180,3250.72,2.72,0,15800,3290,3235,3195,3140,3100,3215,3120,80,950,500,2090,5,1,15978000,531,17.69,0.69,12,0.71,188.00,4843.00,5030,20240618,-33.90,2450,20241206,35.71,3530,-5.81,20250304,2780,19.60,20250103,5030,-33.90,20240618,2450,35.71,20241206,2.97,Y,195500,500,79 억,,435386,N,N,0,N,00,N
20250404,150839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3330,150,2,4.72,366535044,112778,184.99,3175,3335,3145,4130,2230,3180,3250.06,2.72,0,15066,3290,3235,3195,3140,3100,3215,3120,80,950,500,2090,5,1,15978000,532,17.71,0.69,12,0.71,188.00,4843.00,5030,20240618,-33.80,2450,20241206,35.92,3530,-5.67,20250304,2780,19.78,20250103,5030,-33.80,20240618,2450,35.92,20241206,2.97,Y,195500,500,79 억,,435386,N,N,0,N,00,N
20250404,140841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3270,90,2,2.83,281285267,86871,142.49,3175,3290,3145,4130,2230,3180,3237.97,2.72,0,11212,3290,3235,3195,3140,3100,3215,3120,80,950,500,2090,5,1,15978000,522,17.39,0.68,12,0.54,188.00,4843.00,5030,20240618,-34.99,2450,20241206,33.47,3530,-7.37,20250304,2780,17.63,20250103,5030,-34.99,20240618,2450,33.47,20241206,2.97,Y,195500,500,79 억,,435386,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 160831 57 100.00 KOSDAQ 음식료·담배 N N N N N 3235 -90 5 -2.71 300967560 93445 81.81 3235 3290 3200 4320 2330 3325 3220.80 2.82 0 9130 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 517 17.21 0.67 12 0.58 188.00 4843.00 5030 20240618 -35.69 2450 20241206 32.04 3530 -8.36 20250304 2780 16.37 20250103 5030 -35.69 20240618 2450 32.04 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
3 20250407 150837 57 100.00 KOSDAQ 음식료·담배 N N N N N 3225 -100 5 -3.01 298725735 92750 81.20 3235 3290 3200 4320 2330 3325 3220.76 2.82 0 9303 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 515 17.15 0.67 12 0.58 188.00 4843.00 5030 20240618 -35.88 2450 20241206 31.63 3530 -8.64 20250304 2780 16.01 20250103 5030 -35.88 20240618 2450 31.63 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
4 20250407 140833 57 100.00 KOSDAQ 음식료·담배 N N N N N 3225 -100 5 -3.01 287524645 89278 78.16 3235 3290 3200 4320 2330 3325 3220.55 2.82 0 8952 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 515 17.15 0.67 12 0.56 188.00 4843.00 5030 20240618 -35.88 2450 20241206 31.63 3530 -8.64 20250304 2780 16.01 20250103 5030 -35.88 20240618 2450 31.63 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
5 20250407 130833 57 100.00 KOSDAQ 음식료·담배 N N N N N 3230 -95 5 -2.86 249534675 77504 67.85 3235 3290 3200 4320 2330 3325 3219.64 2.82 0 13703 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 516 17.18 0.67 12 0.49 188.00 4843.00 5030 20240618 -35.79 2450 20241206 31.84 3530 -8.50 20250304 2780 16.19 20250103 5030 -35.79 20240618 2450 31.84 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
6 20250407 120831 57 100.00 KOSDAQ 음식료·담배 N N N N N 3210 -115 5 -3.46 244308110 75878 66.43 3235 3290 3200 4320 2330 3325 3219.75 2.82 0 14025 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 513 17.07 0.66 12 0.47 188.00 4843.00 5030 20240618 -36.18 2450 20241206 31.02 3530 -9.07 20250304 2780 15.47 20250103 5030 -36.18 20240618 2450 31.02 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
7 20250407 110833 57 100.00 KOSDAQ 음식료·담배 N N N N N 3240 -85 5 -2.56 193928305 60219 52.72 3235 3290 3200 4320 2330 3325 3220.38 2.82 0 2191 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 518 17.23 0.67 12 0.38 188.00 4843.00 5030 20240618 -35.59 2450 20241206 32.24 3530 -8.22 20250304 2780 16.55 20250103 5030 -35.59 20240618 2450 32.24 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
8 20250407 100833 57 100.00 KOSDAQ 음식료·담배 N N N N N 3205 -120 5 -3.61 101165160 31375 27.47 3235 3290 3205 4320 2330 3325 3224.39 2.82 0 -11769 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 512 17.05 0.66 12 0.20 188.00 4843.00 5030 20240618 -36.28 2450 20241206 30.82 3530 -9.21 20250304 2780 15.29 20250103 5030 -36.28 20240618 2450 30.82 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
9 20250407 090835 57 100.00 KOSDAQ 음식료·담배 N N N N N 3242 -83 5 -2.50 28421960 8789 7.69 3235 3290 3220 4320 2330 3325 3233.81 2.82 0 1465 3458 3391 3268 3201 3078 3425 3235 80 995 500 2190 5 1 15978000 518 17.24 0.67 12 0.06 188.00 4843.00 5030 20240618 -35.55 2450 20241206 32.33 3530 -8.16 20250304 2780 16.62 20250103 5030 -35.55 20240618 2450 32.33 20241206 3.02 Y 195500 500 79 억 451179 N N 0 N 00 N
10 20250404 160830 57 100.00 KOSDAQ 음식료·담배 N N N N N 3325 145 2 4.56 370645214 114015 187.01 3175 3335 3145 4130 2230 3180 3250.72 2.72 0 15800 3290 3235 3195 3140 3100 3215 3120 80 950 500 2090 5 1 15978000 531 17.69 0.69 12 0.71 188.00 4843.00 5030 20240618 -33.90 2450 20241206 35.71 3530 -5.81 20250304 2780 19.60 20250103 5030 -33.90 20240618 2450 35.71 20241206 2.97 Y 195500 500 79 억 435386 N N 0 N 00 N
11 20250404 150839 57 100.00 KOSDAQ 음식료·담배 N N N N N 3330 150 2 4.72 366535044 112778 184.99 3175 3335 3145 4130 2230 3180 3250.06 2.72 0 15066 3290 3235 3195 3140 3100 3215 3120 80 950 500 2090 5 1 15978000 532 17.71 0.69 12 0.71 188.00 4843.00 5030 20240618 -33.80 2450 20241206 35.92 3530 -5.67 20250304 2780 19.78 20250103 5030 -33.80 20240618 2450 35.92 20241206 2.97 Y 195500 500 79 억 435386 N N 0 N 00 N
12 20250404 140841 57 100.00 KOSDAQ 음식료·담배 N N N N N 3270 90 2 2.83 281285267 86871 142.49 3175 3290 3145 4130 2230 3180 3237.97 2.72 0 11212 3290 3235 3195 3140 3100 3215 3120 80 950 500 2090 5 1 15978000 522 17.39 0.68 12 0.54 188.00 4843.00 5030 20240618 -34.99 2450 20241206 33.47 3530 -7.37 20250304 2780 17.63 20250103 5030 -34.99 20240618 2450 33.47 20241206 2.97 Y 195500 500 79 억 435386 N N 0 N 00 N