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
377220/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
20250407,161112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1820,-33,5,-1.78,38014453,21210,149.97,1853,1853,1743,2405,1298,1853,1792.29,0.55,0,-406,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,515,-2.04,1.03,12,0.07,-893.00,1775.00,3370,20240327,-45.99,1454,20240806,25.17,2190,-16.89,20250206,1732,5.08,20250401,2640,-31.06,20240415,1454,25.17,20240806,2.74,Y,377220,100,28 억,,155355,N,N,277,N,00,N
20250407,151119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1820,-33,5,-1.78,33478731,18714,132.32,1853,1853,1743,2405,1298,1853,1788.96,0.55,0,380,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,515,-2.04,1.03,12,0.07,-893.00,1775.00,3370,20240327,-45.99,1454,20240806,25.17,2190,-16.89,20250206,1732,5.08,20250401,2640,-31.06,20240415,1454,25.17,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250407,141117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1825,-28,5,-1.51,30468211,17049,120.55,1853,1853,1743,2405,1298,1853,1787.09,0.55,0,100,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,517,-2.04,1.03,12,0.06,-893.00,1775.00,3370,20240327,-45.85,1454,20240806,25.52,2190,-16.67,20250206,1732,5.37,20250401,2640,-30.87,20240415,1454,25.52,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250407,131115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1834,-19,5,-1.03,26121392,14663,103.68,1853,1853,1743,2405,1298,1853,1781.44,0.55,0,199,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,519,-2.05,1.03,12,0.05,-893.00,1775.00,3370,20240327,-45.58,1454,20240806,26.13,2190,-16.26,20250206,1732,5.89,20250401,2640,-30.53,20240415,1454,26.13,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250407,121111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1800,-53,5,-2.86,22297447,12552,88.75,1853,1853,1743,2405,1298,1853,1776.40,0.55,0,928,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,510,-2.02,1.01,12,0.04,-893.00,1775.00,3370,20240327,-46.59,1454,20240806,23.80,2190,-17.81,20250206,1732,3.93,20250401,2640,-31.82,20240415,1454,23.80,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250407,111115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1798,-55,5,-2.97,20477755,11540,81.60,1853,1853,1743,2405,1298,1853,1774.50,0.55,0,979,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,509,-2.01,1.01,12,0.04,-893.00,1775.00,3370,20240327,-46.65,1454,20240806,23.66,2190,-17.90,20250206,1732,3.81,20250401,2640,-31.89,20240415,1454,23.66,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250407,101115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1793,-60,5,-3.24,16206951,9156,64.74,1853,1853,1743,2405,1298,1853,1770.08,0.55,0,954,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,508,-2.01,1.01,12,0.03,-893.00,1775.00,3370,20240327,-46.80,1454,20240806,23.31,2190,-18.13,20250206,1732,3.52,20250401,2640,-32.08,20240415,1454,23.31,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250407,091116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1771,-82,5,-4.43,4413410,2498,17.66,1853,1853,1743,2405,1298,1853,1766.74,0.55,0,852,1890,1871,1841,1822,1792,1881,1832,28,552,100,1180,1,1,28310000,501,-1.98,1.00,12,0.01,-893.00,1775.00,3370,20240327,-47.45,1454,20240806,21.80,2190,-19.13,20250206,1732,2.25,20250401,2640,-32.92,20240415,1454,21.80,20240806,2.74,Y,377220,100,28 억,,155355,N,N,80,N,00,N
20250404,161111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1853,5,2,0.27,26164993,14134,230.95,1843,1860,1811,2400,1294,1848,1851.21,0.55,0,151,1864,1856,1843,1835,1822,1849,1828,28,552,100,1180,1,1,28310000,525,-2.08,1.04,12,0.05,-893.00,1775.00,3370,20240327,-45.01,1454,20240806,27.44,2190,-15.39,20250206,1732,6.99,20250401,2705,-31.50,20240404,1454,27.44,20240806,2.77,Y,377220,100,28 억,,155383,N,N,80,N,00,N
20250404,151122,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1853,5,2,0.27,26068637,14082,230.10,1843,1860,1811,2400,1294,1848,1851.20,0.55,0,153,1864,1856,1843,1835,1822,1849,1828,28,552,100,1180,1,1,28310000,525,-2.08,1.04,12,0.05,-893.00,1775.00,3370,20240327,-45.01,1454,20240806,27.44,2190,-15.39,20250206,1732,6.99,20250401,2705,-31.50,20240404,1454,27.44,20240806,2.77,Y,377220,100,28 억,,155383,N,N,0,N,00,N
20250404,141125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1846,-2,5,-0.11,20371795,11002,179.77,1843,1860,1811,2400,1294,1848,1851.64,0.55,0,-247,1864,1856,1843,1835,1822,1849,1828,28,552,100,1180,1,1,28310000,523,-2.07,1.04,12,0.04,-893.00,1775.00,3370,20240327,-45.22,1454,20240806,26.96,2190,-15.71,20250206,1732,6.58,20250401,2705,-31.76,20240404,1454,26.96,20240806,2.77,Y,377220,100,28 억,,155383,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 161112 57 100.00 KOSDAQ 음식료·담배 N N N N N 1820 -33 5 -1.78 38014453 21210 149.97 1853 1853 1743 2405 1298 1853 1792.29 0.55 0 -406 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 515 -2.04 1.03 12 0.07 -893.00 1775.00 3370 20240327 -45.99 1454 20240806 25.17 2190 -16.89 20250206 1732 5.08 20250401 2640 -31.06 20240415 1454 25.17 20240806 2.74 Y 377220 100 28 억 155355 N N 277 N 00 N
3 20250407 151119 57 100.00 KOSDAQ 음식료·담배 N N N N N 1820 -33 5 -1.78 33478731 18714 132.32 1853 1853 1743 2405 1298 1853 1788.96 0.55 0 380 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 515 -2.04 1.03 12 0.07 -893.00 1775.00 3370 20240327 -45.99 1454 20240806 25.17 2190 -16.89 20250206 1732 5.08 20250401 2640 -31.06 20240415 1454 25.17 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
4 20250407 141117 57 100.00 KOSDAQ 음식료·담배 N N N N N 1825 -28 5 -1.51 30468211 17049 120.55 1853 1853 1743 2405 1298 1853 1787.09 0.55 0 100 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 517 -2.04 1.03 12 0.06 -893.00 1775.00 3370 20240327 -45.85 1454 20240806 25.52 2190 -16.67 20250206 1732 5.37 20250401 2640 -30.87 20240415 1454 25.52 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
5 20250407 131115 57 100.00 KOSDAQ 음식료·담배 N N N N N 1834 -19 5 -1.03 26121392 14663 103.68 1853 1853 1743 2405 1298 1853 1781.44 0.55 0 199 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 519 -2.05 1.03 12 0.05 -893.00 1775.00 3370 20240327 -45.58 1454 20240806 26.13 2190 -16.26 20250206 1732 5.89 20250401 2640 -30.53 20240415 1454 26.13 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
6 20250407 121111 57 100.00 KOSDAQ 음식료·담배 N N N N N 1800 -53 5 -2.86 22297447 12552 88.75 1853 1853 1743 2405 1298 1853 1776.40 0.55 0 928 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 510 -2.02 1.01 12 0.04 -893.00 1775.00 3370 20240327 -46.59 1454 20240806 23.80 2190 -17.81 20250206 1732 3.93 20250401 2640 -31.82 20240415 1454 23.80 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
7 20250407 111115 57 100.00 KOSDAQ 음식료·담배 N N N N N 1798 -55 5 -2.97 20477755 11540 81.60 1853 1853 1743 2405 1298 1853 1774.50 0.55 0 979 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 509 -2.01 1.01 12 0.04 -893.00 1775.00 3370 20240327 -46.65 1454 20240806 23.66 2190 -17.90 20250206 1732 3.81 20250401 2640 -31.89 20240415 1454 23.66 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
8 20250407 101115 57 100.00 KOSDAQ 음식료·담배 N N N N N 1793 -60 5 -3.24 16206951 9156 64.74 1853 1853 1743 2405 1298 1853 1770.08 0.55 0 954 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 508 -2.01 1.01 12 0.03 -893.00 1775.00 3370 20240327 -46.80 1454 20240806 23.31 2190 -18.13 20250206 1732 3.52 20250401 2640 -32.08 20240415 1454 23.31 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
9 20250407 091116 57 100.00 KOSDAQ 음식료·담배 N N N N N 1771 -82 5 -4.43 4413410 2498 17.66 1853 1853 1743 2405 1298 1853 1766.74 0.55 0 852 1890 1871 1841 1822 1792 1881 1832 28 552 100 1180 1 1 28310000 501 -1.98 1.00 12 0.01 -893.00 1775.00 3370 20240327 -47.45 1454 20240806 21.80 2190 -19.13 20250206 1732 2.25 20250401 2640 -32.92 20240415 1454 21.80 20240806 2.74 Y 377220 100 28 억 155355 N N 80 N 00 N
10 20250404 161111 57 100.00 KOSDAQ 음식료·담배 N N N N N 1853 5 2 0.27 26164993 14134 230.95 1843 1860 1811 2400 1294 1848 1851.21 0.55 0 151 1864 1856 1843 1835 1822 1849 1828 28 552 100 1180 1 1 28310000 525 -2.08 1.04 12 0.05 -893.00 1775.00 3370 20240327 -45.01 1454 20240806 27.44 2190 -15.39 20250206 1732 6.99 20250401 2705 -31.50 20240404 1454 27.44 20240806 2.77 Y 377220 100 28 억 155383 N N 80 N 00 N
11 20250404 151122 57 100.00 KOSDAQ 음식료·담배 N N N N N 1853 5 2 0.27 26068637 14082 230.10 1843 1860 1811 2400 1294 1848 1851.20 0.55 0 153 1864 1856 1843 1835 1822 1849 1828 28 552 100 1180 1 1 28310000 525 -2.08 1.04 12 0.05 -893.00 1775.00 3370 20240327 -45.01 1454 20240806 27.44 2190 -15.39 20250206 1732 6.99 20250401 2705 -31.50 20240404 1454 27.44 20240806 2.77 Y 377220 100 28 억 155383 N N 0 N 00 N
12 20250404 141125 57 100.00 KOSDAQ 음식료·담배 N N N N N 1846 -2 5 -0.11 20371795 11002 179.77 1843 1860 1811 2400 1294 1848 1851.64 0.55 0 -247 1864 1856 1843 1835 1822 1849 1828 28 552 100 1180 1 1 28310000 523 -2.07 1.04 12 0.04 -893.00 1775.00 3370 20240327 -45.22 1454 20240806 26.96 2190 -15.71 20250206 1732 6.58 20250401 2705 -31.76 20240404 1454 26.96 20240806 2.77 Y 377220 100 28 억 155383 N N 0 N 00 N