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
208140/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
20250407,160845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-105,5,-3.98,963071200,376682,109.39,2580,2630,2530,3430,1850,2640,2556.72,1.71,0,-3695,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,829,6.96,0.62,12,1.15,364.00,4076.00,3430,20240425,-26.09,2350,20240909,7.87,2680,-5.41,20250403,2400,5.62,20250311,3430,-26.09,20240425,2350,7.87,20240909,1.47,Y,208140,100,32 억,,559329,N,N,2680,N,00,N
20250407,150851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,-85,5,-3.22,906925690,354548,102.96,2580,2630,2530,3430,1850,2640,2557.98,1.71,0,-3478,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,835,7.02,0.63,12,1.08,364.00,4076.00,3430,20240425,-25.51,2350,20240909,8.72,2680,-4.66,20250403,2400,6.46,20250311,3430,-25.51,20240425,2350,8.72,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250407,140847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,-90,5,-3.41,830875710,324651,94.28,2580,2630,2535,3430,1850,2640,2559.29,1.71,0,-4113,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,833,7.01,0.63,12,0.99,364.00,4076.00,3430,20240425,-25.66,2350,20240909,8.51,2680,-4.85,20250403,2400,6.25,20250311,3430,-25.66,20240425,2350,8.51,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250407,130847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,-75,5,-2.84,655987350,255977,74.34,2580,2630,2545,3430,1850,2640,2562.68,1.71,0,-22542,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,838,7.05,0.63,12,0.78,364.00,4076.00,3430,20240425,-25.22,2350,20240909,9.15,2680,-4.29,20250403,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250407,120846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2565,-75,5,-2.84,613561045,239436,69.53,2580,2630,2545,3430,1850,2640,2562.53,1.71,0,-15535,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,838,7.05,0.63,12,0.73,364.00,4076.00,3430,20240425,-25.22,2350,20240909,9.15,2680,-4.29,20250403,2400,6.88,20250311,3430,-25.22,20240425,2350,9.15,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250407,110847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,-70,5,-2.65,553945465,216175,62.78,2580,2630,2545,3430,1850,2640,2562.49,1.71,0,-9240,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,840,7.06,0.63,12,0.66,364.00,4076.00,3430,20240425,-25.07,2350,20240909,9.36,2680,-4.10,20250403,2400,7.08,20250311,3430,-25.07,20240425,2350,9.36,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250407,100847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,-65,5,-2.46,395527925,154435,44.85,2580,2630,2545,3430,1850,2640,2561.13,1.71,0,-17571,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,842,7.07,0.63,12,0.47,364.00,4076.00,3430,20240425,-24.93,2350,20240909,9.57,2680,-3.92,20250403,2400,7.29,20250311,3430,-24.93,20240425,2350,9.57,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250407,090849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,-65,5,-2.46,110169590,42995,12.49,2580,2630,2545,3430,1850,2640,2562.38,1.71,0,-5305,2733,2686,2633,2586,2533,2710,2610,33,790,100,1900,5,1,32684246,842,7.07,0.63,12,0.13,364.00,4076.00,3430,20240425,-24.93,2350,20240909,9.57,2680,-3.92,20250403,2400,7.29,20250311,3430,-24.93,20240425,2350,9.57,20240909,1.47,Y,208140,100,32 억,,559329,N,N,5598,N,00,N
20250404,160844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,0,3,0.00,907359103,343820,83.92,2630,2680,2580,3430,1850,2640,2639.05,1.52,0,61296,2760,2700,2620,2560,2480,2730,2590,33,790,100,1900,5,1,32684246,863,7.25,0.65,12,1.05,364.00,4076.00,3430,20240425,-23.03,2350,20240909,12.34,2680,0.00,20250403,2400,10.00,20250311,3430,-23.03,20240425,2350,12.34,20240909,1.47,Y,208140,100,32 억,,497561,N,N,5598,N,00,N
20250404,150853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2620,-20,5,-0.76,884907328,335277,81.83,2630,2680,2580,3430,1850,2640,2639.33,1.52,0,63652,2760,2700,2620,2560,2480,2730,2590,33,790,100,1900,5,1,32684246,856,7.20,0.64,12,1.03,364.00,4076.00,3430,20240425,-23.62,2350,20240909,11.49,2680,0.00,20250403,2400,9.17,20250311,3430,-23.62,20240425,2350,11.49,20240909,1.47,Y,208140,100,32 억,,497561,N,N,18063,N,00,N
20250404,140855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,-30,5,-1.14,800815903,302932,73.94,2630,2680,2600,3430,1850,2640,2643.55,1.52,0,51767,2760,2700,2620,2560,2480,2730,2590,33,790,100,1900,5,1,32684246,853,7.17,0.64,12,0.93,364.00,4076.00,3430,20240425,-23.91,2350,20240909,11.06,2680,0.00,20250403,2400,8.75,20250311,3430,-23.91,20240425,2350,11.06,20240909,1.47,Y,208140,100,32 억,,497561,N,N,18063,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 160845 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 -105 5 -3.98 963071200 376682 109.39 2580 2630 2530 3430 1850 2640 2556.72 1.71 0 -3695 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 829 6.96 0.62 12 1.15 364.00 4076.00 3430 20240425 -26.09 2350 20240909 7.87 2680 -5.41 20250403 2400 5.62 20250311 3430 -26.09 20240425 2350 7.87 20240909 1.47 Y 208140 100 32 억 559329 N N 2680 N 00 N
3 20250407 150851 57 100.00 KOSDAQ 음식료·담배 N N N N N 2555 -85 5 -3.22 906925690 354548 102.96 2580 2630 2530 3430 1850 2640 2557.98 1.71 0 -3478 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 835 7.02 0.63 12 1.08 364.00 4076.00 3430 20240425 -25.51 2350 20240909 8.72 2680 -4.66 20250403 2400 6.46 20250311 3430 -25.51 20240425 2350 8.72 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
4 20250407 140847 57 100.00 KOSDAQ 음식료·담배 N N N N N 2550 -90 5 -3.41 830875710 324651 94.28 2580 2630 2535 3430 1850 2640 2559.29 1.71 0 -4113 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 833 7.01 0.63 12 0.99 364.00 4076.00 3430 20240425 -25.66 2350 20240909 8.51 2680 -4.85 20250403 2400 6.25 20250311 3430 -25.66 20240425 2350 8.51 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
5 20250407 130847 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 -75 5 -2.84 655987350 255977 74.34 2580 2630 2545 3430 1850 2640 2562.68 1.71 0 -22542 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 838 7.05 0.63 12 0.78 364.00 4076.00 3430 20240425 -25.22 2350 20240909 9.15 2680 -4.29 20250403 2400 6.88 20250311 3430 -25.22 20240425 2350 9.15 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
6 20250407 120846 57 100.00 KOSDAQ 음식료·담배 N N N N N 2565 -75 5 -2.84 613561045 239436 69.53 2580 2630 2545 3430 1850 2640 2562.53 1.71 0 -15535 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 838 7.05 0.63 12 0.73 364.00 4076.00 3430 20240425 -25.22 2350 20240909 9.15 2680 -4.29 20250403 2400 6.88 20250311 3430 -25.22 20240425 2350 9.15 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
7 20250407 110847 57 100.00 KOSDAQ 음식료·담배 N N N N N 2570 -70 5 -2.65 553945465 216175 62.78 2580 2630 2545 3430 1850 2640 2562.49 1.71 0 -9240 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 840 7.06 0.63 12 0.66 364.00 4076.00 3430 20240425 -25.07 2350 20240909 9.36 2680 -4.10 20250403 2400 7.08 20250311 3430 -25.07 20240425 2350 9.36 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
8 20250407 100847 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 -65 5 -2.46 395527925 154435 44.85 2580 2630 2545 3430 1850 2640 2561.13 1.71 0 -17571 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 842 7.07 0.63 12 0.47 364.00 4076.00 3430 20240425 -24.93 2350 20240909 9.57 2680 -3.92 20250403 2400 7.29 20250311 3430 -24.93 20240425 2350 9.57 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
9 20250407 090849 57 100.00 KOSDAQ 음식료·담배 N N N N N 2575 -65 5 -2.46 110169590 42995 12.49 2580 2630 2545 3430 1850 2640 2562.38 1.71 0 -5305 2733 2686 2633 2586 2533 2710 2610 33 790 100 1900 5 1 32684246 842 7.07 0.63 12 0.13 364.00 4076.00 3430 20240425 -24.93 2350 20240909 9.57 2680 -3.92 20250403 2400 7.29 20250311 3430 -24.93 20240425 2350 9.57 20240909 1.47 Y 208140 100 32 억 559329 N N 5598 N 00 N
10 20250404 160844 57 100.00 KOSDAQ 음식료·담배 N N N N N 2640 0 3 0.00 907359103 343820 83.92 2630 2680 2580 3430 1850 2640 2639.05 1.52 0 61296 2760 2700 2620 2560 2480 2730 2590 33 790 100 1900 5 1 32684246 863 7.25 0.65 12 1.05 364.00 4076.00 3430 20240425 -23.03 2350 20240909 12.34 2680 0.00 20250403 2400 10.00 20250311 3430 -23.03 20240425 2350 12.34 20240909 1.47 Y 208140 100 32 억 497561 N N 5598 N 00 N
11 20250404 150853 57 100.00 KOSDAQ 음식료·담배 N N N N N 2620 -20 5 -0.76 884907328 335277 81.83 2630 2680 2580 3430 1850 2640 2639.33 1.52 0 63652 2760 2700 2620 2560 2480 2730 2590 33 790 100 1900 5 1 32684246 856 7.20 0.64 12 1.03 364.00 4076.00 3430 20240425 -23.62 2350 20240909 11.49 2680 0.00 20250403 2400 9.17 20250311 3430 -23.62 20240425 2350 11.49 20240909 1.47 Y 208140 100 32 억 497561 N N 18063 N 00 N
12 20250404 140855 57 100.00 KOSDAQ 음식료·담배 N N N N N 2610 -30 5 -1.14 800815903 302932 73.94 2630 2680 2600 3430 1850 2640 2643.55 1.52 0 51767 2760 2700 2620 2560 2480 2730 2590 33 790 100 1900 5 1 32684246 853 7.17 0.64 12 0.93 364.00 4076.00 3430 20240425 -23.91 2350 20240909 11.06 2680 0.00 20250403 2400 8.75 20250311 3430 -23.91 20240425 2350 11.06 20240909 1.47 Y 208140 100 32 억 497561 N N 18063 N 00 N