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
238200/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
20250407,160920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-15,5,-0.50,18546605,6242,157.87,3040,3040,2900,3930,2120,3025,2971.26,0.20,0,-75,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,246,-4.56,0.53,12,0.08,-660.00,5707.00,6537,20240326,-53.95,2750,20241209,9.45,3330,-9.61,20250109,2895,3.97,20250304,5800,-48.10,20240619,2750,9.45,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,150926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-10,5,-0.33,18317845,6166,155.94,3040,3040,2900,3930,2120,3025,2970.78,0.20,0,-75,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,247,-4.57,0.53,12,0.08,-660.00,5707.00,6537,20240326,-53.88,2750,20241209,9.64,3330,-9.46,20250109,2895,4.15,20250304,5800,-48.02,20240619,2750,9.64,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,140924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-10,5,-0.33,17493105,5886,148.86,3040,3040,2900,3930,2120,3025,2971.99,0.20,0,-75,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,247,-4.57,0.53,12,0.07,-660.00,5707.00,6537,20240326,-53.88,2750,20241209,9.64,3330,-9.46,20250109,2895,4.15,20250304,5800,-48.02,20240619,2750,9.64,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,130922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-5,5,-0.17,16880675,5683,143.73,3040,3040,2900,3930,2120,3025,2970.38,0.20,0,-75,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,247,-4.58,0.53,12,0.07,-660.00,5707.00,6537,20240326,-53.80,2750,20241209,9.82,3330,-9.31,20250109,2895,4.32,20250304,5800,-47.93,20240619,2750,9.82,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,120921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,0,3,0.00,13778250,4643,117.43,3040,3040,2900,3930,2120,3025,2967.53,0.20,0,-58,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,247,-4.58,0.53,12,0.06,-660.00,5707.00,6537,20240326,-53.72,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,5800,-47.84,20240619,2750,10.00,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,110923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,-5,5,-0.17,13687500,4613,116.67,3040,3040,2900,3930,2120,3025,2967.16,0.20,0,-58,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,247,-4.58,0.53,12,0.06,-660.00,5707.00,6537,20240326,-53.80,2750,20241209,9.82,3330,-9.31,20250109,2895,4.32,20250304,5800,-47.93,20240619,2750,9.82,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,100923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-25,5,-0.83,6485310,2211,55.92,3040,3040,2900,3930,2120,3025,2933.20,0.20,0,-16,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,245,-4.55,0.53,12,0.03,-660.00,5707.00,6537,20240326,-54.11,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,5800,-48.28,20240619,2750,9.09,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250407,090924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,10,2,0.33,462075,152,3.84,3040,3040,3035,3930,2120,3025,3039.97,0.20,0,0,3101,3062,3006,2967,2911,3082,2987,41,905,500,1990,5,1,8180000,248,-4.60,0.53,12,0.00,-660.00,5707.00,6537,20240326,-53.57,2750,20241209,10.36,3330,-8.86,20250109,2895,4.84,20250304,5800,-47.67,20240619,2750,10.36,20241209,0.01,Y,238200,500,40 억,,16240,N,N,0,N,00,N
20250404,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,25,2,0.83,11799310,3954,395.80,3000,3045,2950,3900,2100,3000,2984.15,0.20,0,-103,3140,3070,3030,2960,2920,3050,2940,41,900,500,1980,5,1,8180000,247,-4.58,0.53,12,0.05,-660.00,5707.00,6783,20240325,-55.40,2750,20241209,10.00,3330,-9.16,20250109,2895,4.49,20250304,5800,-47.84,20240619,2750,10.00,20241209,0.01,Y,238200,500,40 억,,16343,N,N,0,N,00,N
20250404,150928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,-45,5,-1.50,11457535,3841,384.48,3000,3045,2950,3900,2100,3000,2982.96,0.20,0,-59,3140,3070,3030,2960,2920,3050,2940,41,900,500,1980,5,1,8180000,242,-4.48,0.52,12,0.05,-660.00,5707.00,6783,20240325,-56.44,2750,20241209,7.45,3330,-11.26,20250109,2895,2.07,20250304,5800,-49.05,20240619,2750,7.45,20241209,0.01,Y,238200,500,40 억,,16343,N,N,0,N,00,N
20250404,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,0,3,0.00,2801885,933,93.39,3000,3045,3000,3900,2100,3000,3003.09,0.20,0,3,3140,3070,3030,2960,2920,3050,2940,41,900,500,1980,5,1,8180000,245,-4.55,0.53,12,0.01,-660.00,5707.00,6783,20240325,-55.77,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,5800,-48.28,20240619,2750,9.09,20241209,0.01,Y,238200,500,40 억,,16343,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 160920 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -15 5 -0.50 18546605 6242 157.87 3040 3040 2900 3930 2120 3025 2971.26 0.20 0 -75 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 246 -4.56 0.53 12 0.08 -660.00 5707.00 6537 20240326 -53.95 2750 20241209 9.45 3330 -9.61 20250109 2895 3.97 20250304 5800 -48.10 20240619 2750 9.45 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
3 20250407 150926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 -10 5 -0.33 18317845 6166 155.94 3040 3040 2900 3930 2120 3025 2970.78 0.20 0 -75 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 247 -4.57 0.53 12 0.08 -660.00 5707.00 6537 20240326 -53.88 2750 20241209 9.64 3330 -9.46 20250109 2895 4.15 20250304 5800 -48.02 20240619 2750 9.64 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
4 20250407 140924 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 -10 5 -0.33 17493105 5886 148.86 3040 3040 2900 3930 2120 3025 2971.99 0.20 0 -75 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 247 -4.57 0.53 12 0.07 -660.00 5707.00 6537 20240326 -53.88 2750 20241209 9.64 3330 -9.46 20250109 2895 4.15 20250304 5800 -48.02 20240619 2750 9.64 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
5 20250407 130922 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 -5 5 -0.17 16880675 5683 143.73 3040 3040 2900 3930 2120 3025 2970.38 0.20 0 -75 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 247 -4.58 0.53 12 0.07 -660.00 5707.00 6537 20240326 -53.80 2750 20241209 9.82 3330 -9.31 20250109 2895 4.32 20250304 5800 -47.93 20240619 2750 9.82 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
6 20250407 120921 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 0 3 0.00 13778250 4643 117.43 3040 3040 2900 3930 2120 3025 2967.53 0.20 0 -58 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 247 -4.58 0.53 12 0.06 -660.00 5707.00 6537 20240326 -53.72 2750 20241209 10.00 3330 -9.16 20250109 2895 4.49 20250304 5800 -47.84 20240619 2750 10.00 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
7 20250407 110923 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 -5 5 -0.17 13687500 4613 116.67 3040 3040 2900 3930 2120 3025 2967.16 0.20 0 -58 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 247 -4.58 0.53 12 0.06 -660.00 5707.00 6537 20240326 -53.80 2750 20241209 9.82 3330 -9.31 20250109 2895 4.32 20250304 5800 -47.93 20240619 2750 9.82 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
8 20250407 100923 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -25 5 -0.83 6485310 2211 55.92 3040 3040 2900 3930 2120 3025 2933.20 0.20 0 -16 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 245 -4.55 0.53 12 0.03 -660.00 5707.00 6537 20240326 -54.11 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 5800 -48.28 20240619 2750 9.09 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
9 20250407 090924 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 10 2 0.33 462075 152 3.84 3040 3040 3035 3930 2120 3025 3039.97 0.20 0 0 3101 3062 3006 2967 2911 3082 2987 41 905 500 1990 5 1 8180000 248 -4.60 0.53 12 0.00 -660.00 5707.00 6537 20240326 -53.57 2750 20241209 10.36 3330 -8.86 20250109 2895 4.84 20250304 5800 -47.67 20240619 2750 10.36 20241209 0.01 Y 238200 500 40 억 16240 N N 0 N 00 N
10 20250404 160919 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 25 2 0.83 11799310 3954 395.80 3000 3045 2950 3900 2100 3000 2984.15 0.20 0 -103 3140 3070 3030 2960 2920 3050 2940 41 900 500 1980 5 1 8180000 247 -4.58 0.53 12 0.05 -660.00 5707.00 6783 20240325 -55.40 2750 20241209 10.00 3330 -9.16 20250109 2895 4.49 20250304 5800 -47.84 20240619 2750 10.00 20241209 0.01 Y 238200 500 40 억 16343 N N 0 N 00 N
11 20250404 150928 57 100.00 KOSDAQ 음식료·담배 N N N N N 2955 -45 5 -1.50 11457535 3841 384.48 3000 3045 2950 3900 2100 3000 2982.96 0.20 0 -59 3140 3070 3030 2960 2920 3050 2940 41 900 500 1980 5 1 8180000 242 -4.48 0.52 12 0.05 -660.00 5707.00 6783 20240325 -56.44 2750 20241209 7.45 3330 -11.26 20250109 2895 2.07 20250304 5800 -49.05 20240619 2750 7.45 20241209 0.01 Y 238200 500 40 억 16343 N N 0 N 00 N
12 20250404 140931 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 0 3 0.00 2801885 933 93.39 3000 3045 3000 3900 2100 3000 3003.09 0.20 0 3 3140 3070 3030 2960 2920 3050 2940 41 900 500 1980 5 1 8180000 245 -4.55 0.53 12 0.01 -660.00 5707.00 6783 20240325 -55.77 2750 20241209 9.09 3330 -9.91 20250109 2895 3.63 20250304 5800 -48.28 20240619 2750 9.09 20241209 0.01 Y 238200 500 40 억 16343 N N 0 N 00 N