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
136480/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
20250411,160805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-15,5,-0.50,802539205,266370,68.20,2990,3035,2990,3925,2115,3020,3012.87,3.85,0,93364,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3192,-26.13,1.11,12,0.25,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,3014,N,00,N
20250411,150812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-5,5,-0.17,752520290,249741,63.94,2990,3035,2990,3925,2115,3020,3013.20,3.85,0,93606,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3202,-26.22,1.11,12,0.24,-115.00,2716.00,3770,20240618,-20.03,2695,20241209,11.87,3180,-5.19,20250311,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,140811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-10,5,-0.33,596618905,197959,50.68,2990,3035,2990,3925,2115,3020,3013.85,3.85,0,82974,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3197,-26.17,1.11,12,0.19,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,130813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-10,5,-0.33,526434593,174687,44.73,2990,3035,2990,3925,2115,3020,3013.59,3.85,0,79698,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3197,-26.17,1.11,12,0.16,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,120814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-10,5,-0.33,454571102,150800,38.61,2990,3035,2990,3925,2115,3020,3014.40,3.85,0,80011,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3197,-26.17,1.11,12,0.14,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,110813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-15,5,-0.50,380136862,126072,32.28,2990,3035,2990,3925,2115,3020,3015.24,3.85,0,75825,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3192,-26.13,1.11,12,0.12,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,100815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-10,5,-0.33,303930873,100682,25.78,2990,3035,2990,3925,2115,3020,3018.72,3.85,0,65062,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3197,-26.17,1.11,12,0.09,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,090817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,5,2,0.17,139525180,46187,11.83,2990,3035,2990,3925,2115,3020,3020.88,3.85,0,39367,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3213,-26.30,1.11,12,0.04,-115.00,2716.00,3770,20240618,-19.76,2695,20241209,12.24,3180,-4.87,20250311,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250410,160808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,70,2,2.37,1167039150,388721,103.85,2995,3030,2950,3835,2065,2950,3002.24,3.68,0,185945,3040,2995,2960,2915,2880,2977,2897,531,885,500,2300,5,1,106209702,3208,-26.26,1.11,12,0.37,-115.00,2716.00,3770,20240618,-19.89,2695,20241209,12.06,3180,-5.03,20250311,2775,8.83,20250102,3770,-19.89,20240618,2695,12.06,20241209,0.82,Y,136480,500,531 억,,3911983,N,N,25963,N,00,N
20250410,150812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,75,2,2.54,1104147795,367908,98.29,2995,3030,2950,3835,2065,2950,3001.15,3.68,0,174649,3040,2995,2960,2915,2880,2977,2897,531,885,500,2300,5,1,106209702,3213,-26.30,1.11,12,0.35,-115.00,2716.00,3770,20240618,-19.76,2695,20241209,12.24,3180,-4.87,20250311,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.82,Y,136480,500,531 억,,3911983,N,N,7294,N,00,N
20250410,140809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,70,2,2.37,915333956,305445,81.60,2995,3025,2950,3835,2065,2950,2996.72,3.68,0,154843,3040,2995,2960,2915,2880,2977,2897,531,885,500,2300,5,1,106209702,3208,-26.26,1.11,12,0.29,-115.00,2716.00,3770,20240618,-19.89,2695,20241209,12.06,3180,-5.03,20250311,2775,8.83,20250102,3770,-19.89,20240618,2695,12.06,20241209,0.82,Y,136480,500,531 억,,3911983,N,N,7294,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 160805 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -15 5 -0.50 802539205 266370 68.20 2990 3035 2990 3925 2115 3020 3012.87 3.85 0 93364 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3192 -26.13 1.11 12 0.25 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.83 Y 136480 500 531 억 4091122 N N 3014 N 00 N
3 20250411 150812 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 -5 5 -0.17 752520290 249741 63.94 2990 3035 2990 3925 2115 3020 3013.20 3.85 0 93606 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3202 -26.22 1.11 12 0.24 -115.00 2716.00 3770 20240618 -20.03 2695 20241209 11.87 3180 -5.19 20250311 2775 8.65 20250102 3770 -20.03 20240618 2695 11.87 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
4 20250411 140811 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -10 5 -0.33 596618905 197959 50.68 2990 3035 2990 3925 2115 3020 3013.85 3.85 0 82974 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3197 -26.17 1.11 12 0.19 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
5 20250411 130813 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -10 5 -0.33 526434593 174687 44.73 2990 3035 2990 3925 2115 3020 3013.59 3.85 0 79698 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3197 -26.17 1.11 12 0.16 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
6 20250411 120814 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -10 5 -0.33 454571102 150800 38.61 2990 3035 2990 3925 2115 3020 3014.40 3.85 0 80011 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3197 -26.17 1.11 12 0.14 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
7 20250411 110813 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -15 5 -0.50 380136862 126072 32.28 2990 3035 2990 3925 2115 3020 3015.24 3.85 0 75825 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3192 -26.13 1.11 12 0.12 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
8 20250411 100815 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -10 5 -0.33 303930873 100682 25.78 2990 3035 2990 3925 2115 3020 3018.72 3.85 0 65062 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3197 -26.17 1.11 12 0.09 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
9 20250411 090817 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 5 2 0.17 139525180 46187 11.83 2990 3035 2990 3925 2115 3020 3020.88 3.85 0 39367 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3213 -26.30 1.11 12 0.04 -115.00 2716.00 3770 20240618 -19.76 2695 20241209 12.24 3180 -4.87 20250311 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
10 20250410 160808 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 70 2 2.37 1167039150 388721 103.85 2995 3030 2950 3835 2065 2950 3002.24 3.68 0 185945 3040 2995 2960 2915 2880 2977 2897 531 885 500 2300 5 1 106209702 3208 -26.26 1.11 12 0.37 -115.00 2716.00 3770 20240618 -19.89 2695 20241209 12.06 3180 -5.03 20250311 2775 8.83 20250102 3770 -19.89 20240618 2695 12.06 20241209 0.82 Y 136480 500 531 억 3911983 N N 25963 N 00 N
11 20250410 150812 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 75 2 2.54 1104147795 367908 98.29 2995 3030 2950 3835 2065 2950 3001.15 3.68 0 174649 3040 2995 2960 2915 2880 2977 2897 531 885 500 2300 5 1 106209702 3213 -26.30 1.11 12 0.35 -115.00 2716.00 3770 20240618 -19.76 2695 20241209 12.24 3180 -4.87 20250311 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.82 Y 136480 500 531 억 3911983 N N 7294 N 00 N
12 20250410 140809 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 70 2 2.37 915333956 305445 81.60 2995 3025 2950 3835 2065 2950 2996.72 3.68 0 154843 3040 2995 2960 2915 2880 2977 2897 531 885 500 2300 5 1 106209702 3208 -26.26 1.11 12 0.29 -115.00 2716.00 3770 20240618 -19.89 2695 20241209 12.06 3180 -5.03 20250311 2775 8.83 20250102 3770 -19.89 20240618 2695 12.06 20241209 0.82 Y 136480 500 531 억 3911983 N N 7294 N 00 N