ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043650/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
20250411,160447,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4250,-40,5,-0.93,179898241,42558,67.04,4240,4305,4160,5570,3005,4290,4227.13,0.86,0,4640,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,759,55.19,0.32,12,0.24,77.00,13481.00,8170,20240617,-47.98,4055,20250407,4.81,4970,-14.49,20250214,4055,4.81,20250407,8170,-47.98,20240617,4055,4.81,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,150451,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,0,3,0.00,171425451,40568,63.91,4240,4305,4160,5570,3005,4290,4225.63,0.86,0,3988,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,766,55.71,0.32,12,0.23,77.00,13481.00,8170,20240617,-47.49,4055,20250407,5.80,4970,-13.68,20250214,4055,5.80,20250407,8170,-47.49,20240617,4055,5.80,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,140450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4280,-10,5,-0.23,146416146,34721,54.70,4240,4280,4160,5570,3005,4290,4216.93,0.86,0,3981,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,764,55.58,0.32,12,0.19,77.00,13481.00,8170,20240617,-47.61,4055,20250407,5.55,4970,-13.88,20250214,4055,5.55,20250407,8170,-47.61,20240617,4055,5.55,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,130451,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4210,-80,5,-1.86,136761386,32460,51.14,4240,4280,4160,5570,3005,4290,4213.23,0.86,0,4391,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,752,54.68,0.31,12,0.18,77.00,13481.00,8170,20240617,-48.47,4055,20250407,3.82,4970,-15.29,20250214,4055,3.82,20250407,8170,-48.47,20240617,4055,3.82,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,120452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4255,-35,5,-0.82,119483126,28376,44.70,4240,4280,4160,5570,3005,4290,4210.71,0.86,0,3025,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,760,55.26,0.32,12,0.16,77.00,13481.00,8170,20240617,-47.92,4055,20250407,4.93,4970,-14.39,20250214,4055,4.93,20250407,8170,-47.92,20240617,4055,4.93,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,110450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4250,-40,5,-0.93,104731631,24902,39.23,4240,4280,4160,5570,3005,4290,4205.75,0.86,0,2830,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,759,55.19,0.32,12,0.14,77.00,13481.00,8170,20240617,-47.98,4055,20250407,4.81,4970,-14.49,20250214,4055,4.81,20250407,8170,-47.98,20240617,4055,4.81,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,100451,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4260,-30,5,-0.70,91879336,21862,34.44,4240,4280,4160,5570,3005,4290,4202.70,0.86,0,2119,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,761,55.32,0.32,12,0.12,77.00,13481.00,8170,20240617,-47.86,4055,20250407,5.06,4970,-14.29,20250214,4055,5.06,20250407,8170,-47.86,20240617,4055,5.06,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,090454,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4170,-120,5,-2.80,44085410,10509,16.56,4240,4240,4170,5570,3005,4290,4195.01,0.86,0,4940,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,745,54.16,0.31,12,0.06,77.00,13481.00,8170,20240617,-48.96,4055,20250407,2.84,4970,-16.10,20250214,4055,2.84,20250407,8170,-48.96,20240617,4055,2.84,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250410,160448,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,130,2,3.12,260061098,61179,13.49,4250,4400,4170,5400,2915,4160,4250.78,0.78,0,14037,4886,4522,4296,3932,3706,4705,4115,89,1240,500,2660,5,1,17858304,766,55.71,0.32,12,0.34,77.00,13481.00,8170,20240617,-47.49,4055,20250407,5.80,4970,-13.68,20250214,4055,5.80,20250407,8170,-47.49,20240617,4055,5.80,20250407,1.49,Y,043650,500,89 억,,139418,N,N,3135,N,00,N
20250410,150450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4260,100,2,2.40,230337383,54221,11.96,4250,4400,4170,5400,2915,4160,4248.12,0.78,0,13611,4886,4522,4296,3932,3706,4705,4115,89,1240,500,2660,5,1,17858304,761,55.32,0.32,12,0.30,77.00,13481.00,8170,20240617,-47.86,4055,20250407,5.06,4970,-14.29,20250214,4055,5.06,20250407,8170,-47.86,20240617,4055,5.06,20250407,1.49,Y,043650,500,89 억,,139418,N,N,3135,N,00,N
20250410,140449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4250,90,2,2.16,217613703,51229,11.30,4250,4400,4170,5400,2915,4160,4247.86,0.78,0,12082,4886,4522,4296,3932,3706,4705,4115,89,1240,500,2660,5,1,17858304,759,55.19,0.32,12,0.29,77.00,13481.00,8170,20240617,-47.98,4055,20250407,4.81,4970,-14.49,20250214,4055,4.81,20250407,8170,-47.98,20240617,4055,4.81,20250407,1.49,Y,043650,500,89 억,,139418,N,N,3135,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 20250411 160447 57 100.00 KOSDAQ 음식료·담배 N N N N N 4250 -40 5 -0.93 179898241 42558 67.04 4240 4305 4160 5570 3005 4290 4227.13 0.86 0 4640 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 759 55.19 0.32 12 0.24 77.00 13481.00 8170 20240617 -47.98 4055 20250407 4.81 4970 -14.49 20250214 4055 4.81 20250407 8170 -47.98 20240617 4055 4.81 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
3 20250411 150451 57 100.00 KOSDAQ 음식료·담배 N N N N N 4290 0 3 0.00 171425451 40568 63.91 4240 4305 4160 5570 3005 4290 4225.63 0.86 0 3988 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 766 55.71 0.32 12 0.23 77.00 13481.00 8170 20240617 -47.49 4055 20250407 5.80 4970 -13.68 20250214 4055 5.80 20250407 8170 -47.49 20240617 4055 5.80 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
4 20250411 140450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4280 -10 5 -0.23 146416146 34721 54.70 4240 4280 4160 5570 3005 4290 4216.93 0.86 0 3981 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 764 55.58 0.32 12 0.19 77.00 13481.00 8170 20240617 -47.61 4055 20250407 5.55 4970 -13.88 20250214 4055 5.55 20250407 8170 -47.61 20240617 4055 5.55 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
5 20250411 130451 57 100.00 KOSDAQ 음식료·담배 N N N N N 4210 -80 5 -1.86 136761386 32460 51.14 4240 4280 4160 5570 3005 4290 4213.23 0.86 0 4391 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 752 54.68 0.31 12 0.18 77.00 13481.00 8170 20240617 -48.47 4055 20250407 3.82 4970 -15.29 20250214 4055 3.82 20250407 8170 -48.47 20240617 4055 3.82 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
6 20250411 120452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4255 -35 5 -0.82 119483126 28376 44.70 4240 4280 4160 5570 3005 4290 4210.71 0.86 0 3025 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 760 55.26 0.32 12 0.16 77.00 13481.00 8170 20240617 -47.92 4055 20250407 4.93 4970 -14.39 20250214 4055 4.93 20250407 8170 -47.92 20240617 4055 4.93 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
7 20250411 110450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4250 -40 5 -0.93 104731631 24902 39.23 4240 4280 4160 5570 3005 4290 4205.75 0.86 0 2830 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 759 55.19 0.32 12 0.14 77.00 13481.00 8170 20240617 -47.98 4055 20250407 4.81 4970 -14.49 20250214 4055 4.81 20250407 8170 -47.98 20240617 4055 4.81 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
8 20250411 100451 57 100.00 KOSDAQ 음식료·담배 N N N N N 4260 -30 5 -0.70 91879336 21862 34.44 4240 4280 4160 5570 3005 4290 4202.70 0.86 0 2119 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 761 55.32 0.32 12 0.12 77.00 13481.00 8170 20240617 -47.86 4055 20250407 5.06 4970 -14.29 20250214 4055 5.06 20250407 8170 -47.86 20240617 4055 5.06 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
9 20250411 090454 57 100.00 KOSDAQ 음식료·담배 N N N N N 4170 -120 5 -2.80 44085410 10509 16.56 4240 4240 4170 5570 3005 4290 4195.01 0.86 0 4940 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 745 54.16 0.31 12 0.06 77.00 13481.00 8170 20240617 -48.96 4055 20250407 2.84 4970 -16.10 20250214 4055 2.84 20250407 8170 -48.96 20240617 4055 2.84 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
10 20250410 160448 57 100.00 KOSDAQ 음식료·담배 N N N N N 4290 130 2 3.12 260061098 61179 13.49 4250 4400 4170 5400 2915 4160 4250.78 0.78 0 14037 4886 4522 4296 3932 3706 4705 4115 89 1240 500 2660 5 1 17858304 766 55.71 0.32 12 0.34 77.00 13481.00 8170 20240617 -47.49 4055 20250407 5.80 4970 -13.68 20250214 4055 5.80 20250407 8170 -47.49 20240617 4055 5.80 20250407 1.49 Y 043650 500 89 억 139418 N N 3135 N 00 N
11 20250410 150450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4260 100 2 2.40 230337383 54221 11.96 4250 4400 4170 5400 2915 4160 4248.12 0.78 0 13611 4886 4522 4296 3932 3706 4705 4115 89 1240 500 2660 5 1 17858304 761 55.32 0.32 12 0.30 77.00 13481.00 8170 20240617 -47.86 4055 20250407 5.06 4970 -14.29 20250214 4055 5.06 20250407 8170 -47.86 20240617 4055 5.06 20250407 1.49 Y 043650 500 89 억 139418 N N 3135 N 00 N
12 20250410 140449 57 100.00 KOSDAQ 음식료·담배 N N N N N 4250 90 2 2.16 217613703 51229 11.30 4250 4400 4170 5400 2915 4160 4247.86 0.78 0 12082 4886 4522 4296 3932 3706 4705 4115 89 1240 500 2660 5 1 17858304 759 55.19 0.32 12 0.29 77.00 13481.00 8170 20240617 -47.98 4055 20250407 4.81 4970 -14.49 20250214 4055 4.81 20250407 8170 -47.98 20240617 4055 4.81 20250407 1.49 Y 043650 500 89 억 139418 N N 3135 N 00 N