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
368970/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
20250407,161107,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2250,-150,5,-6.25,118385277,51843,210.85,2475,2475,2225,3120,1680,2400,2283.53,2.10,0,-3182,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,210,8.96,0.58,12,0.55,251.00,3856.00,5320,20240531,-57.71,2225,20250407,1.12,3080,-26.95,20250310,2225,1.12,20250407,5320,-57.71,20240531,2225,1.12,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,151113,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2280,-120,5,-5.00,115993032,50786,206.55,2475,2475,2225,3120,1680,2400,2283.96,2.10,0,-2720,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,213,9.08,0.59,12,0.54,251.00,3856.00,5320,20240531,-57.14,2225,20250407,2.47,3080,-25.97,20250310,2225,2.47,20250407,5320,-57.14,20240531,2225,2.47,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,141111,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2300,-100,5,-4.17,107017185,46868,190.61,2475,2475,2225,3120,1680,2400,2283.37,2.10,0,20,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,215,9.16,0.60,12,0.50,251.00,3856.00,5320,20240531,-56.77,2225,20250407,3.37,3080,-25.32,20250310,2225,3.37,20250407,5320,-56.77,20240531,2225,3.37,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,131109,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2300,-100,5,-4.17,105357975,46142,187.66,2475,2475,2225,3120,1680,2400,2283.34,2.10,0,346,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,215,9.16,0.60,12,0.49,251.00,3856.00,5320,20240531,-56.77,2225,20250407,3.37,3080,-25.32,20250310,2225,3.37,20250407,5320,-56.77,20240531,2225,3.37,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,121105,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2250,-150,5,-6.25,98228755,42984,174.82,2475,2475,2225,3120,1680,2400,2285.24,2.10,0,96,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,210,8.96,0.58,12,0.46,251.00,3856.00,5320,20240531,-57.71,2225,20250407,1.12,3080,-26.95,20250310,2225,1.12,20250407,5320,-57.71,20240531,2225,1.12,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,111110,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2320,-80,5,-3.33,45338685,19501,79.31,2475,2475,2285,3120,1680,2400,2324.94,2.10,0,-5565,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,217,9.24,0.60,12,0.21,251.00,3856.00,5320,20240531,-56.39,2285,20250407,1.53,3080,-24.68,20250310,2285,1.53,20250407,5320,-56.39,20240531,2285,1.53,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,101110,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2300,-100,5,-4.17,39085985,16784,68.26,2475,2475,2285,3120,1680,2400,2328.76,2.10,0,-5678,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,215,9.16,0.60,12,0.18,251.00,3856.00,5320,20240531,-56.77,2285,20250407,0.66,3080,-25.32,20250310,2285,0.66,20250407,5320,-56.77,20240531,2285,0.66,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250407,091111,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2340,-60,5,-2.50,6190325,2588,10.53,2475,2475,2330,3120,1680,2400,2391.93,2.10,0,-1421,2476,2437,2401,2362,2326,2420,2345,47,720,500,1680,5,1,9346160,219,9.32,0.61,12,0.03,251.00,3856.00,5320,20240531,-56.02,2330,20250407,0.43,3080,-24.03,20250310,2330,0.43,20250407,5320,-56.02,20240531,2330,0.43,20250407,0.66,Y,368970,500,46 억,,195841,N,N,10,N,00,N
20250404,161106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2400,-40,5,-1.64,58307810,24311,131.73,2440,2440,2365,3170,1710,2440,2398.41,2.05,0,4250,2536,2487,2411,2362,2286,2512,2387,47,730,500,1700,5,1,9346160,224,9.56,0.62,12,0.26,251.00,3856.00,5320,20240531,-54.89,2335,20250403,2.78,3080,-22.08,20250310,2335,2.78,20250403,5320,-54.89,20240531,2335,2.78,20250403,0.74,Y,368970,500,46 억,,191728,N,N,10,N,00,N
20250404,151117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2380,-60,5,-2.46,52119405,21732,117.76,2440,2440,2365,3170,1710,2440,2398.28,2.05,0,4257,2536,2487,2411,2362,2286,2512,2387,47,730,500,1700,5,1,9346160,222,9.48,0.62,12,0.23,251.00,3856.00,5320,20240531,-55.26,2335,20250403,1.93,3080,-22.73,20250310,2335,1.93,20250403,5320,-55.26,20240531,2335,1.93,20250403,0.74,Y,368970,500,46 억,,191728,N,N,0,N,00,N
20250404,141120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2370,-70,5,-2.87,38994710,16224,87.91,2440,2440,2370,3170,1710,2440,2403.52,2.05,0,1119,2536,2487,2411,2362,2286,2512,2387,47,730,500,1700,5,1,9346160,222,9.44,0.61,12,0.17,251.00,3856.00,5320,20240531,-55.45,2335,20250403,1.50,3080,-23.05,20250310,2335,1.50,20250403,5320,-55.45,20240531,2335,1.50,20250403,0.74,Y,368970,500,46 억,,191728,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 161107 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2250 -150 5 -6.25 118385277 51843 210.85 2475 2475 2225 3120 1680 2400 2283.53 2.10 0 -3182 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 210 8.96 0.58 12 0.55 251.00 3856.00 5320 20240531 -57.71 2225 20250407 1.12 3080 -26.95 20250310 2225 1.12 20250407 5320 -57.71 20240531 2225 1.12 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
3 20250407 151113 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2280 -120 5 -5.00 115993032 50786 206.55 2475 2475 2225 3120 1680 2400 2283.96 2.10 0 -2720 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 213 9.08 0.59 12 0.54 251.00 3856.00 5320 20240531 -57.14 2225 20250407 2.47 3080 -25.97 20250310 2225 2.47 20250407 5320 -57.14 20240531 2225 2.47 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
4 20250407 141111 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2300 -100 5 -4.17 107017185 46868 190.61 2475 2475 2225 3120 1680 2400 2283.37 2.10 0 20 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 215 9.16 0.60 12 0.50 251.00 3856.00 5320 20240531 -56.77 2225 20250407 3.37 3080 -25.32 20250310 2225 3.37 20250407 5320 -56.77 20240531 2225 3.37 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
5 20250407 131109 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2300 -100 5 -4.17 105357975 46142 187.66 2475 2475 2225 3120 1680 2400 2283.34 2.10 0 346 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 215 9.16 0.60 12 0.49 251.00 3856.00 5320 20240531 -56.77 2225 20250407 3.37 3080 -25.32 20250310 2225 3.37 20250407 5320 -56.77 20240531 2225 3.37 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
6 20250407 121105 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2250 -150 5 -6.25 98228755 42984 174.82 2475 2475 2225 3120 1680 2400 2285.24 2.10 0 96 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 210 8.96 0.58 12 0.46 251.00 3856.00 5320 20240531 -57.71 2225 20250407 1.12 3080 -26.95 20250310 2225 1.12 20250407 5320 -57.71 20240531 2225 1.12 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
7 20250407 111110 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2320 -80 5 -3.33 45338685 19501 79.31 2475 2475 2285 3120 1680 2400 2324.94 2.10 0 -5565 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 217 9.24 0.60 12 0.21 251.00 3856.00 5320 20240531 -56.39 2285 20250407 1.53 3080 -24.68 20250310 2285 1.53 20250407 5320 -56.39 20240531 2285 1.53 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
8 20250407 101110 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2300 -100 5 -4.17 39085985 16784 68.26 2475 2475 2285 3120 1680 2400 2328.76 2.10 0 -5678 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 215 9.16 0.60 12 0.18 251.00 3856.00 5320 20240531 -56.77 2285 20250407 0.66 3080 -25.32 20250310 2285 0.66 20250407 5320 -56.77 20240531 2285 0.66 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
9 20250407 091111 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 2340 -60 5 -2.50 6190325 2588 10.53 2475 2475 2330 3120 1680 2400 2391.93 2.10 0 -1421 2476 2437 2401 2362 2326 2420 2345 47 720 500 1680 5 1 9346160 219 9.32 0.61 12 0.03 251.00 3856.00 5320 20240531 -56.02 2330 20250407 0.43 3080 -24.03 20250310 2330 0.43 20250407 5320 -56.02 20240531 2330 0.43 20250407 0.66 Y 368970 500 46 억 195841 N N 10 N 00 N
10 20250404 161106 57 100.00 KOSDAQ 음식료·담배 N N N N N 2400 -40 5 -1.64 58307810 24311 131.73 2440 2440 2365 3170 1710 2440 2398.41 2.05 0 4250 2536 2487 2411 2362 2286 2512 2387 47 730 500 1700 5 1 9346160 224 9.56 0.62 12 0.26 251.00 3856.00 5320 20240531 -54.89 2335 20250403 2.78 3080 -22.08 20250310 2335 2.78 20250403 5320 -54.89 20240531 2335 2.78 20250403 0.74 Y 368970 500 46 억 191728 N N 10 N 00 N
11 20250404 151117 57 100.00 KOSDAQ 음식료·담배 N N N N N 2380 -60 5 -2.46 52119405 21732 117.76 2440 2440 2365 3170 1710 2440 2398.28 2.05 0 4257 2536 2487 2411 2362 2286 2512 2387 47 730 500 1700 5 1 9346160 222 9.48 0.62 12 0.23 251.00 3856.00 5320 20240531 -55.26 2335 20250403 1.93 3080 -22.73 20250310 2335 1.93 20250403 5320 -55.26 20240531 2335 1.93 20250403 0.74 Y 368970 500 46 억 191728 N N 0 N 00 N
12 20250404 141120 57 100.00 KOSDAQ 음식료·담배 N N N N N 2370 -70 5 -2.87 38994710 16224 87.91 2440 2440 2370 3170 1710 2440 2403.52 2.05 0 1119 2536 2487 2411 2362 2286 2512 2387 47 730 500 1700 5 1 9346160 222 9.44 0.61 12 0.17 251.00 3856.00 5320 20240531 -55.45 2335 20250403 1.50 3080 -23.05 20250310 2335 1.50 20250403 5320 -55.45 20240531 2335 1.50 20250403 0.74 Y 368970 500 46 억 191728 N N 0 N 00 N