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
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
20250411,161132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,78143145,31962,171.25,2420,2475,2400,3145,1695,2420,2444.88,2.34,0,3866,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.34,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,N,N,2502,N,00,N
20250411,151142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,77645515,31758,170.16,2420,2475,2400,3145,1695,2420,2444.91,2.34,0,3910,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.34,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,141140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,67729105,27699,148.41,2420,2475,2400,3145,1695,2420,2445.18,2.34,0,2904,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.30,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,131142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,45,2,1.86,57200655,23396,125.35,2420,2475,2400,3145,1695,2420,2444.89,2.34,0,1773,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,230,9.82,0.64,12,0.25,251.00,3856.00,5320,20240531,-53.67,2225,20250407,10.79,3080,-19.97,20250310,2225,10.79,20250407,5320,-53.67,20240531,2225,10.79,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,121143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2460,40,2,1.65,50243500,20570,110.21,2420,2475,2400,3145,1695,2420,2442.56,2.34,0,1715,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,230,9.80,0.64,12,0.22,251.00,3856.00,5320,20240531,-53.76,2225,20250407,10.56,3080,-20.13,20250310,2225,10.56,20250407,5320,-53.76,20240531,2225,10.56,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,111143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,25,2,1.03,43744535,17916,95.99,2420,2475,2400,3145,1695,2420,2441.65,2.34,0,1716,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,229,9.74,0.63,12,0.19,251.00,3856.00,5320,20240531,-54.04,2225,20250407,9.89,3080,-20.62,20250310,2225,9.89,20250407,5320,-54.04,20240531,2225,9.89,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,101146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2435,15,2,0.62,21989140,9067,48.58,2420,2440,2400,3145,1695,2420,2425.18,2.34,0,-806,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.70,0.63,12,0.10,251.00,3856.00,5320,20240531,-54.23,2225,20250407,9.44,3080,-20.94,20250310,2225,9.44,20250407,5320,-54.23,20240531,2225,9.44,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,091149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,13127665,5415,29.01,2420,2440,2410,3145,1695,2420,2424.31,2.34,0,-103,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.06,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250410,161136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,85,2,3.64,44644865,18641,89.11,2345,2445,2345,3035,1635,2335,2394.98,2.29,0,4731,2495,2415,2375,2295,2255,2395,2275,47,700,500,1630,5,1,9346160,226,9.64,0.63,12,0.20,251.00,3856.00,5320,20240531,-54.51,2225,20250407,8.76,3080,-21.43,20250310,2225,8.76,20250407,5320,-54.51,20240531,2225,8.76,20250407,0.52,Y,368970,500,46 억,,213635,N,N,80,N,00,N
20250410,151142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2420,85,2,3.64,43034260,17976,85.94,2345,2445,2345,3035,1635,2335,2393.98,2.29,0,4284,2495,2415,2375,2295,2255,2395,2275,47,700,500,1630,5,1,9346160,226,9.64,0.63,12,0.19,251.00,3856.00,5320,20240531,-54.51,2225,20250407,8.76,3080,-21.43,20250310,2225,8.76,20250407,5320,-54.51,20240531,2225,8.76,20250407,0.52,Y,368970,500,46 억,,213635,N,N,80,N,00,N
20250410,141137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2392,57,2,2.44,39985145,16711,79.89,2345,2445,2345,3035,1635,2335,2392.74,2.29,0,3924,2495,2415,2375,2295,2255,2395,2275,47,700,500,1630,5,1,9346160,224,9.53,0.62,12,0.18,251.00,3856.00,5320,20240531,-55.04,2225,20250407,7.51,3080,-22.34,20250310,2225,7.51,20250407,5320,-55.04,20240531,2225,7.51,20250407,0.52,Y,368970,500,46 억,,213635,N,N,80,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 161132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 78143145 31962 171.25 2420 2475 2400 3145 1695 2420 2444.88 2.34 0 3866 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.34 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 2502 N 00 N
3 20250411 151142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 77645515 31758 170.16 2420 2475 2400 3145 1695 2420 2444.91 2.34 0 3910 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.34 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
4 20250411 141140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 67729105 27699 148.41 2420 2475 2400 3145 1695 2420 2445.18 2.34 0 2904 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.30 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
5 20250411 131142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 45 2 1.86 57200655 23396 125.35 2420 2475 2400 3145 1695 2420 2444.89 2.34 0 1773 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 230 9.82 0.64 12 0.25 251.00 3856.00 5320 20240531 -53.67 2225 20250407 10.79 3080 -19.97 20250310 2225 10.79 20250407 5320 -53.67 20240531 2225 10.79 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
6 20250411 121143 57 100.00 KOSDAQ 음식료·담배 N N N N N 2460 40 2 1.65 50243500 20570 110.21 2420 2475 2400 3145 1695 2420 2442.56 2.34 0 1715 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 230 9.80 0.64 12 0.22 251.00 3856.00 5320 20240531 -53.76 2225 20250407 10.56 3080 -20.13 20250310 2225 10.56 20250407 5320 -53.76 20240531 2225 10.56 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
7 20250411 111143 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 25 2 1.03 43744535 17916 95.99 2420 2475 2400 3145 1695 2420 2441.65 2.34 0 1716 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 229 9.74 0.63 12 0.19 251.00 3856.00 5320 20240531 -54.04 2225 20250407 9.89 3080 -20.62 20250310 2225 9.89 20250407 5320 -54.04 20240531 2225 9.89 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
8 20250411 101146 57 100.00 KOSDAQ 음식료·담배 N N N N N 2435 15 2 0.62 21989140 9067 48.58 2420 2440 2400 3145 1695 2420 2425.18 2.34 0 -806 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.70 0.63 12 0.10 251.00 3856.00 5320 20240531 -54.23 2225 20250407 9.44 3080 -20.94 20250310 2225 9.44 20250407 5320 -54.23 20240531 2225 9.44 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
9 20250411 091149 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 13127665 5415 29.01 2420 2440 2410 3145 1695 2420 2424.31 2.34 0 -103 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.06 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
10 20250410 161136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2420 85 2 3.64 44644865 18641 89.11 2345 2445 2345 3035 1635 2335 2394.98 2.29 0 4731 2495 2415 2375 2295 2255 2395 2275 47 700 500 1630 5 1 9346160 226 9.64 0.63 12 0.20 251.00 3856.00 5320 20240531 -54.51 2225 20250407 8.76 3080 -21.43 20250310 2225 8.76 20250407 5320 -54.51 20240531 2225 8.76 20250407 0.52 Y 368970 500 46 억 213635 N N 80 N 00 N
11 20250410 151142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2420 85 2 3.64 43034260 17976 85.94 2345 2445 2345 3035 1635 2335 2393.98 2.29 0 4284 2495 2415 2375 2295 2255 2395 2275 47 700 500 1630 5 1 9346160 226 9.64 0.63 12 0.19 251.00 3856.00 5320 20240531 -54.51 2225 20250407 8.76 3080 -21.43 20250310 2225 8.76 20250407 5320 -54.51 20240531 2225 8.76 20250407 0.52 Y 368970 500 46 억 213635 N N 80 N 00 N
12 20250410 141137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2392 57 2 2.44 39985145 16711 79.89 2345 2445 2345 3035 1635 2335 2392.74 2.29 0 3924 2495 2415 2375 2295 2255 2395 2275 47 700 500 1630 5 1 9346160 224 9.53 0.62 12 0.18 251.00 3856.00 5320 20240531 -55.04 2225 20250407 7.51 3080 -22.34 20250310 2225 7.51 20250407 5320 -55.04 20240531 2225 7.51 20250407 0.52 Y 368970 500 46 억 213635 N N 80 N 00 N