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
218150/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
20250407,160859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3605,-185,5,-4.88,726468144,200835,122.03,3790,3790,3550,4925,2655,3790,3617.23,3.76,0,-38794,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,736,-171.67,1.65,12,0.98,-21.00,2183.00,5900,20240510,-38.90,3370,20241209,6.97,4760,-24.26,20250311,3550,1.55,20250407,5900,-38.90,20240510,3370,6.97,20241209,4.48,Y,218150,100,20 억,,767355,N,N,7104,N,00,N
20250407,150905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3610,-180,5,-4.75,697282940,192741,117.11,3790,3790,3550,4925,2655,3790,3617.71,3.76,0,-36498,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,737,-171.90,1.65,12,0.94,-21.00,2183.00,5900,20240510,-38.81,3370,20241209,7.12,4760,-24.16,20250311,3550,1.69,20250407,5900,-38.81,20240510,3370,7.12,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250407,140902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,-170,5,-4.49,648042545,179136,108.84,3790,3790,3550,4925,2655,3790,3617.59,3.76,0,-40488,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,739,-172.38,1.66,12,0.88,-21.00,2183.00,5900,20240510,-38.64,3370,20241209,7.42,4760,-23.95,20250311,3550,1.97,20250407,5900,-38.64,20240510,3370,7.42,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250407,130901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3660,-130,5,-3.43,548711545,151750,92.20,3790,3790,3550,4925,2655,3790,3615.88,3.76,0,-39768,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,747,-174.29,1.68,12,0.74,-21.00,2183.00,5900,20240510,-37.97,3370,20241209,8.61,4760,-23.11,20250311,3550,3.10,20250407,5900,-37.97,20240510,3370,8.61,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250407,120901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3615,-175,5,-4.62,480749695,133023,80.83,3790,3790,3550,4925,2655,3790,3614.02,3.76,0,-36520,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,738,-172.14,1.66,12,0.65,-21.00,2183.00,5900,20240510,-38.73,3370,20241209,7.27,4760,-24.05,20250311,3550,1.83,20250407,5900,-38.73,20240510,3370,7.27,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250407,110902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3600,-190,5,-5.01,449833565,124455,75.62,3790,3790,3550,4925,2655,3790,3614.41,3.76,0,-30849,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,735,-171.43,1.65,12,0.61,-21.00,2183.00,5900,20240510,-38.98,3370,20241209,6.82,4760,-24.37,20250311,3550,1.41,20250407,5900,-38.98,20240510,3370,6.82,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250407,100902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3595,-195,5,-5.15,359310185,99199,60.27,3790,3790,3550,4925,2655,3790,3622.10,3.76,0,-33225,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,734,-171.19,1.65,12,0.49,-21.00,2183.00,5900,20240510,-39.07,3370,20241209,6.68,4760,-24.47,20250311,3550,1.27,20250407,5900,-39.07,20240510,3370,6.68,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250407,090903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,-170,5,-4.49,107112170,29292,17.80,3790,3790,3615,4925,2655,3790,3656.66,3.76,0,-6032,3873,3831,3748,3706,3623,3852,3727,20,1135,100,2570,5,1,20415802,739,-172.38,1.66,12,0.14,-21.00,2183.00,5900,20240510,-38.64,3370,20241209,7.42,4760,-23.95,20250311,3615,0.14,20250407,5900,-38.64,20240510,3370,7.42,20241209,4.48,Y,218150,100,20 억,,767355,N,N,3242,N,00,N
20250404,160859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,95,2,2.57,611113370,163725,73.53,3695,3790,3665,4800,2590,3695,3732.58,3.55,0,38948,3918,3806,3728,3616,3538,3767,3577,20,1105,100,2510,5,1,20415802,774,-180.48,1.74,12,0.80,-21.00,2183.00,5900,20240510,-35.76,3370,20241209,12.46,4760,-20.38,20250311,3645,3.98,20250331,5900,-35.76,20240510,3370,12.46,20241209,4.45,Y,218150,100,20 억,,725607,N,N,3242,N,00,N
20250404,150908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,65,2,1.76,567260195,152133,68.32,3695,3790,3665,4800,2590,3695,3728.78,3.55,0,37799,3918,3806,3728,3616,3538,3767,3577,20,1105,100,2510,5,1,20415802,768,-179.05,1.72,12,0.75,-21.00,2183.00,5900,20240510,-36.27,3370,20241209,11.57,4760,-21.01,20250311,3645,3.16,20250331,5900,-36.27,20240510,3370,11.57,20241209,4.45,Y,218150,100,20 억,,725607,N,N,4841,N,00,N
20250404,140910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,35,2,0.95,459042855,123176,55.32,3695,3790,3665,4800,2590,3695,3726.80,3.55,0,27668,3918,3806,3728,3616,3538,3767,3577,20,1105,100,2510,5,1,20415802,762,-177.62,1.71,12,0.60,-21.00,2183.00,5900,20240510,-36.78,3370,20241209,10.68,4760,-21.64,20250311,3645,2.33,20250331,5900,-36.78,20240510,3370,10.68,20241209,4.45,Y,218150,100,20 억,,725607,N,N,4841,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 160859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3605 -185 5 -4.88 726468144 200835 122.03 3790 3790 3550 4925 2655 3790 3617.23 3.76 0 -38794 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 736 -171.67 1.65 12 0.98 -21.00 2183.00 5900 20240510 -38.90 3370 20241209 6.97 4760 -24.26 20250311 3550 1.55 20250407 5900 -38.90 20240510 3370 6.97 20241209 4.48 Y 218150 100 20 억 767355 N N 7104 N 00 N
3 20250407 150905 57 100.00 KOSDAQ 음식료·담배 N N N N N 3610 -180 5 -4.75 697282940 192741 117.11 3790 3790 3550 4925 2655 3790 3617.71 3.76 0 -36498 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 737 -171.90 1.65 12 0.94 -21.00 2183.00 5900 20240510 -38.81 3370 20241209 7.12 4760 -24.16 20250311 3550 1.69 20250407 5900 -38.81 20240510 3370 7.12 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
4 20250407 140902 57 100.00 KOSDAQ 음식료·담배 N N N N N 3620 -170 5 -4.49 648042545 179136 108.84 3790 3790 3550 4925 2655 3790 3617.59 3.76 0 -40488 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 739 -172.38 1.66 12 0.88 -21.00 2183.00 5900 20240510 -38.64 3370 20241209 7.42 4760 -23.95 20250311 3550 1.97 20250407 5900 -38.64 20240510 3370 7.42 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
5 20250407 130901 57 100.00 KOSDAQ 음식료·담배 N N N N N 3660 -130 5 -3.43 548711545 151750 92.20 3790 3790 3550 4925 2655 3790 3615.88 3.76 0 -39768 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 747 -174.29 1.68 12 0.74 -21.00 2183.00 5900 20240510 -37.97 3370 20241209 8.61 4760 -23.11 20250311 3550 3.10 20250407 5900 -37.97 20240510 3370 8.61 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
6 20250407 120901 57 100.00 KOSDAQ 음식료·담배 N N N N N 3615 -175 5 -4.62 480749695 133023 80.83 3790 3790 3550 4925 2655 3790 3614.02 3.76 0 -36520 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 738 -172.14 1.66 12 0.65 -21.00 2183.00 5900 20240510 -38.73 3370 20241209 7.27 4760 -24.05 20250311 3550 1.83 20250407 5900 -38.73 20240510 3370 7.27 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
7 20250407 110902 57 100.00 KOSDAQ 음식료·담배 N N N N N 3600 -190 5 -5.01 449833565 124455 75.62 3790 3790 3550 4925 2655 3790 3614.41 3.76 0 -30849 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 735 -171.43 1.65 12 0.61 -21.00 2183.00 5900 20240510 -38.98 3370 20241209 6.82 4760 -24.37 20250311 3550 1.41 20250407 5900 -38.98 20240510 3370 6.82 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
8 20250407 100902 57 100.00 KOSDAQ 음식료·담배 N N N N N 3595 -195 5 -5.15 359310185 99199 60.27 3790 3790 3550 4925 2655 3790 3622.10 3.76 0 -33225 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 734 -171.19 1.65 12 0.49 -21.00 2183.00 5900 20240510 -39.07 3370 20241209 6.68 4760 -24.47 20250311 3550 1.27 20250407 5900 -39.07 20240510 3370 6.68 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
9 20250407 090903 57 100.00 KOSDAQ 음식료·담배 N N N N N 3620 -170 5 -4.49 107112170 29292 17.80 3790 3790 3615 4925 2655 3790 3656.66 3.76 0 -6032 3873 3831 3748 3706 3623 3852 3727 20 1135 100 2570 5 1 20415802 739 -172.38 1.66 12 0.14 -21.00 2183.00 5900 20240510 -38.64 3370 20241209 7.42 4760 -23.95 20250311 3615 0.14 20250407 5900 -38.64 20240510 3370 7.42 20241209 4.48 Y 218150 100 20 억 767355 N N 3242 N 00 N
10 20250404 160859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3790 95 2 2.57 611113370 163725 73.53 3695 3790 3665 4800 2590 3695 3732.58 3.55 0 38948 3918 3806 3728 3616 3538 3767 3577 20 1105 100 2510 5 1 20415802 774 -180.48 1.74 12 0.80 -21.00 2183.00 5900 20240510 -35.76 3370 20241209 12.46 4760 -20.38 20250311 3645 3.98 20250331 5900 -35.76 20240510 3370 12.46 20241209 4.45 Y 218150 100 20 억 725607 N N 3242 N 00 N
11 20250404 150908 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 65 2 1.76 567260195 152133 68.32 3695 3790 3665 4800 2590 3695 3728.78 3.55 0 37799 3918 3806 3728 3616 3538 3767 3577 20 1105 100 2510 5 1 20415802 768 -179.05 1.72 12 0.75 -21.00 2183.00 5900 20240510 -36.27 3370 20241209 11.57 4760 -21.01 20250311 3645 3.16 20250331 5900 -36.27 20240510 3370 11.57 20241209 4.45 Y 218150 100 20 억 725607 N N 4841 N 00 N
12 20250404 140910 57 100.00 KOSDAQ 음식료·담배 N N N N N 3730 35 2 0.95 459042855 123176 55.32 3695 3790 3665 4800 2590 3695 3726.80 3.55 0 27668 3918 3806 3728 3616 3538 3767 3577 20 1105 100 2510 5 1 20415802 762 -177.62 1.71 12 0.60 -21.00 2183.00 5900 20240510 -36.78 3370 20241209 10.68 4760 -21.64 20250311 3645 2.33 20250331 5900 -36.78 20240510 3370 10.68 20241209 4.45 Y 218150 100 20 억 725607 N N 4841 N 00 N