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
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
20250411,161137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1915,95,2,5.22,250516464,134684,12.32,1820,1931,1812,2365,1274,1820,1860.03,0.67,0,10516,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,542,-2.14,1.08,12,0.48,-893.00,1775.00,2705,20240404,-29.21,1454,20240806,31.71,2225,-13.93,20250410,1732,10.57,20250401,2640,-27.46,20240415,1454,31.71,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,151148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1917,97,2,5.33,237978568,128116,11.72,1820,1931,1812,2365,1274,1820,1857.52,0.67,0,10696,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,543,-2.15,1.08,12,0.45,-893.00,1775.00,2705,20240404,-29.13,1454,20240806,31.84,2225,-13.84,20250410,1732,10.68,20250401,2640,-27.39,20240415,1454,31.84,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,141146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1910,90,2,4.95,194288828,105324,9.63,1820,1910,1812,2365,1274,1820,1844.68,0.67,0,8842,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,541,-2.14,1.08,12,0.37,-893.00,1775.00,2705,20240404,-29.39,1454,20240806,31.36,2225,-14.16,20250410,1732,10.28,20250401,2640,-27.65,20240415,1454,31.36,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,131148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1853,33,2,1.81,140816323,76762,7.02,1820,1859,1812,2365,1274,1820,1834.45,0.67,0,6365,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,525,-2.08,1.04,12,0.27,-893.00,1775.00,2705,20240404,-31.50,1454,20240806,27.44,2225,-16.72,20250410,1732,6.99,20250401,2640,-29.81,20240415,1454,27.44,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,121149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1835,15,2,0.82,130786211,71329,6.52,1820,1859,1812,2365,1274,1820,1833.56,0.67,0,6112,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,519,-2.05,1.03,12,0.25,-893.00,1775.00,2705,20240404,-32.16,1454,20240806,26.20,2225,-17.53,20250410,1732,5.95,20250401,2640,-30.49,20240415,1454,26.20,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,111149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,16,2,0.88,123397508,67303,6.16,1820,1859,1812,2365,1274,1820,1833.46,0.67,0,6160,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,520,-2.06,1.03,12,0.24,-893.00,1775.00,2705,20240404,-32.13,1454,20240806,26.27,2225,-17.48,20250410,1732,6.00,20250401,2640,-30.45,20240415,1454,26.27,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,101152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1822,2,2,0.11,104498509,56935,5.21,1820,1859,1812,2365,1274,1820,1835.40,0.67,0,5029,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,516,-2.04,1.03,12,0.20,-893.00,1775.00,2705,20240404,-32.64,1454,20240806,25.31,2225,-18.11,20250410,1732,5.20,20250401,2640,-30.98,20240415,1454,25.31,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250411,091155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1849,29,2,1.59,28433337,15535,1.42,1820,1850,1815,2365,1274,1820,1830.28,0.67,0,24,2396,2107,1936,1647,1476,2252,1792,28,545,100,1160,1,1,28310000,523,-2.07,1.04,12,0.05,-893.00,1775.00,2705,20240404,-31.65,1454,20240806,27.17,2225,-16.90,20250410,1732,6.76,20250401,2640,-29.96,20240415,1454,27.17,20240806,2.71,Y,377220,100,28 억,,189957,N,N,530,N,00,N
20250410,161141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1820,9,2,0.50,2161760357,1088310,2141.16,1814,2225,1765,2350,1268,1811,1986.54,0.60,0,19472,1855,1833,1794,1772,1733,1844,1783,28,539,100,1150,1,1,28310000,515,-2.04,1.03,12,3.84,-893.00,1775.00,2745,20240329,-33.70,1454,20240806,25.17,2225,-18.20,20250410,1732,5.08,20250401,2640,-31.06,20240415,1454,25.17,20240806,2.71,Y,377220,100,28 억,,170119,N,N,530,N,00,N
20250410,151148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1802,-9,5,-0.50,2102147236,1055431,2076.48,1814,2225,1765,2350,1268,1811,1991.74,0.60,0,22212,1855,1833,1794,1772,1733,1844,1783,28,539,100,1150,1,1,28310000,510,-2.02,1.02,12,3.73,-893.00,1775.00,2745,20240329,-34.35,1454,20240806,23.93,2225,-19.01,20250410,1732,4.04,20250401,2640,-31.74,20240415,1454,23.93,20240806,2.71,Y,377220,100,28 억,,170119,N,N,880,N,00,N
20250410,141143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1973,162,2,8.95,177875430,93220,183.40,1814,1980,1814,2350,1268,1811,1908.13,0.60,0,6713,1855,1833,1794,1772,1733,1844,1783,28,539,100,1150,1,1,28310000,559,-2.21,1.11,12,0.33,-893.00,1775.00,2745,20240329,-28.12,1454,20240806,35.69,2190,-9.91,20250206,1732,13.91,20250401,2640,-25.27,20240415,1454,35.69,20240806,2.71,Y,377220,100,28 억,,170119,N,N,880,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 161137 57 100.00 KOSDAQ 음식료·담배 N N N N N 1915 95 2 5.22 250516464 134684 12.32 1820 1931 1812 2365 1274 1820 1860.03 0.67 0 10516 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 542 -2.14 1.08 12 0.48 -893.00 1775.00 2705 20240404 -29.21 1454 20240806 31.71 2225 -13.93 20250410 1732 10.57 20250401 2640 -27.46 20240415 1454 31.71 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
3 20250411 151148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1917 97 2 5.33 237978568 128116 11.72 1820 1931 1812 2365 1274 1820 1857.52 0.67 0 10696 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 543 -2.15 1.08 12 0.45 -893.00 1775.00 2705 20240404 -29.13 1454 20240806 31.84 2225 -13.84 20250410 1732 10.68 20250401 2640 -27.39 20240415 1454 31.84 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
4 20250411 141146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1910 90 2 4.95 194288828 105324 9.63 1820 1910 1812 2365 1274 1820 1844.68 0.67 0 8842 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 541 -2.14 1.08 12 0.37 -893.00 1775.00 2705 20240404 -29.39 1454 20240806 31.36 2225 -14.16 20250410 1732 10.28 20250401 2640 -27.65 20240415 1454 31.36 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
5 20250411 131148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1853 33 2 1.81 140816323 76762 7.02 1820 1859 1812 2365 1274 1820 1834.45 0.67 0 6365 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 525 -2.08 1.04 12 0.27 -893.00 1775.00 2705 20240404 -31.50 1454 20240806 27.44 2225 -16.72 20250410 1732 6.99 20250401 2640 -29.81 20240415 1454 27.44 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
6 20250411 121149 57 100.00 KOSDAQ 음식료·담배 N N N N N 1835 15 2 0.82 130786211 71329 6.52 1820 1859 1812 2365 1274 1820 1833.56 0.67 0 6112 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 519 -2.05 1.03 12 0.25 -893.00 1775.00 2705 20240404 -32.16 1454 20240806 26.20 2225 -17.53 20250410 1732 5.95 20250401 2640 -30.49 20240415 1454 26.20 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
7 20250411 111149 57 100.00 KOSDAQ 음식료·담배 N N N N N 1836 16 2 0.88 123397508 67303 6.16 1820 1859 1812 2365 1274 1820 1833.46 0.67 0 6160 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 520 -2.06 1.03 12 0.24 -893.00 1775.00 2705 20240404 -32.13 1454 20240806 26.27 2225 -17.48 20250410 1732 6.00 20250401 2640 -30.45 20240415 1454 26.27 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
8 20250411 101152 57 100.00 KOSDAQ 음식료·담배 N N N N N 1822 2 2 0.11 104498509 56935 5.21 1820 1859 1812 2365 1274 1820 1835.40 0.67 0 5029 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 516 -2.04 1.03 12 0.20 -893.00 1775.00 2705 20240404 -32.64 1454 20240806 25.31 2225 -18.11 20250410 1732 5.20 20250401 2640 -30.98 20240415 1454 25.31 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
9 20250411 091155 57 100.00 KOSDAQ 음식료·담배 N N N N N 1849 29 2 1.59 28433337 15535 1.42 1820 1850 1815 2365 1274 1820 1830.28 0.67 0 24 2396 2107 1936 1647 1476 2252 1792 28 545 100 1160 1 1 28310000 523 -2.07 1.04 12 0.05 -893.00 1775.00 2705 20240404 -31.65 1454 20240806 27.17 2225 -16.90 20250410 1732 6.76 20250401 2640 -29.96 20240415 1454 27.17 20240806 2.71 Y 377220 100 28 억 189957 N N 530 N 00 N
10 20250410 161141 57 100.00 KOSDAQ 음식료·담배 N N N N N 1820 9 2 0.50 2161760357 1088310 2141.16 1814 2225 1765 2350 1268 1811 1986.54 0.60 0 19472 1855 1833 1794 1772 1733 1844 1783 28 539 100 1150 1 1 28310000 515 -2.04 1.03 12 3.84 -893.00 1775.00 2745 20240329 -33.70 1454 20240806 25.17 2225 -18.20 20250410 1732 5.08 20250401 2640 -31.06 20240415 1454 25.17 20240806 2.71 Y 377220 100 28 억 170119 N N 530 N 00 N
11 20250410 151148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1802 -9 5 -0.50 2102147236 1055431 2076.48 1814 2225 1765 2350 1268 1811 1991.74 0.60 0 22212 1855 1833 1794 1772 1733 1844 1783 28 539 100 1150 1 1 28310000 510 -2.02 1.02 12 3.73 -893.00 1775.00 2745 20240329 -34.35 1454 20240806 23.93 2225 -19.01 20250410 1732 4.04 20250401 2640 -31.74 20240415 1454 23.93 20240806 2.71 Y 377220 100 28 억 170119 N N 880 N 00 N
12 20250410 141143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1973 162 2 8.95 177875430 93220 183.40 1814 1980 1814 2350 1268 1811 1908.13 0.60 0 6713 1855 1833 1794 1772 1733 1844 1783 28 539 100 1150 1 1 28310000 559 -2.21 1.11 12 0.33 -893.00 1775.00 2745 20240329 -28.12 1454 20240806 35.69 2190 -9.91 20250206 1732 13.91 20250401 2640 -25.27 20240415 1454 35.69 20240806 2.71 Y 377220 100 28 억 170119 N N 880 N 00 N