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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
311390/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
20250417,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8280,-270,5,-3.16,1303041790,155749,112.98,8550,8700,8100,11110,5990,8550,8366.29,1.98,0,-12368,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1048,156.23,1.46,12,1.23,53.00,5673.00,8940,20250415,-7.38,4900,20241210,68.98,8940,-7.38,20250415,4920,68.29,20250109,8940,-7.38,20250415,4900,68.98,20241210,2.40,Y,311390,500,63 억,,251113,N,N,1548,N,00,N
20250417,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8280,-270,5,-3.16,1278382640,152765,110.81,8550,8700,8100,11110,5990,8550,8368.30,1.98,0,-11600,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1048,156.23,1.46,12,1.21,53.00,5673.00,8940,20250415,-7.38,4900,20241210,68.98,8940,-7.38,20250415,4920,68.29,20250109,8940,-7.38,20250415,4900,68.98,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8260,-290,5,-3.39,1218492200,145531,105.57,8550,8700,8100,11110,5990,8550,8372.73,1.98,0,-13433,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1045,155.85,1.46,12,1.15,53.00,5673.00,8940,20250415,-7.61,4900,20241210,68.57,8940,-7.61,20250415,4920,67.89,20250109,8940,-7.61,20250415,4900,68.57,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,131112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8260,-290,5,-3.39,1091356190,130018,94.31,8550,8700,8200,11110,5990,8550,8393.89,1.98,0,-11060,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1045,155.85,1.46,12,1.03,53.00,5673.00,8940,20250415,-7.61,4900,20241210,68.57,8940,-7.61,20250415,4920,67.89,20250109,8940,-7.61,20250415,4900,68.57,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,121112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8300,-250,5,-2.92,1020821210,121496,88.13,8550,8700,8200,11110,5990,8550,8402.10,1.98,0,-7485,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1050,156.60,1.46,12,0.96,53.00,5673.00,8940,20250415,-7.16,4900,20241210,69.39,8940,-7.16,20250415,4920,68.70,20250109,8940,-7.16,20250415,4900,69.39,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,111109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8300,-250,5,-2.92,939098750,111581,80.94,8550,8700,8210,11110,5990,8550,8416.30,1.98,0,-5946,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1050,156.60,1.46,12,0.88,53.00,5673.00,8940,20250415,-7.16,4900,20241210,69.39,8940,-7.16,20250415,4920,68.70,20250109,8940,-7.16,20250415,4900,69.39,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,101111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8280,-270,5,-3.16,707661950,83621,60.66,8550,8700,8280,11110,5990,8550,8462.73,1.98,0,-324,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1048,156.23,1.46,12,0.66,53.00,5673.00,8940,20250415,-7.38,4900,20241210,68.98,8940,-7.38,20250415,4920,68.29,20250109,8940,-7.38,20250415,4900,68.98,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,091115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8610,60,2,0.70,227936830,26474,19.20,8550,8700,8530,11110,5990,8550,8609.84,1.98,0,13700,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1089,162.45,1.52,12,0.21,53.00,5673.00,8940,20250415,-3.69,4900,20241210,75.71,8940,-3.69,20250415,4920,75.00,20250109,8940,-3.69,20250415,4900,75.71,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250416,161058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8550,50,2,0.59,1161599550,137685,43.87,8420,8630,8320,11050,5950,8500,8436.63,1.87,0,14348,9340,8920,8520,8100,7700,9130,8310,63,2550,500,5780,10,1,12653789,1082,161.32,1.51,12,1.09,53.00,5673.00,8940,20250415,-4.36,4900,20241210,74.49,8940,-4.36,20250415,4920,73.78,20250109,8940,-4.36,20250415,4900,74.49,20241210,2.36,Y,311390,500,63 억,,237010,N,N,3612,N,00,N
20250416,151110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8450,-50,5,-0.59,1091256120,129441,41.24,8420,8630,8320,11050,5950,8500,8430.53,1.87,0,15776,9340,8920,8520,8100,7700,9130,8310,63,2550,500,5780,10,1,12653789,1069,159.43,1.49,12,1.02,53.00,5673.00,8940,20250415,-5.48,4900,20241210,72.45,8940,-5.48,20250415,4920,71.75,20250109,8940,-5.48,20250415,4900,72.45,20241210,2.36,Y,311390,500,63 억,,237010,N,N,2611,N,00,N
20250416,141109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8460,-40,5,-0.47,956038340,113405,36.13,8420,8630,8320,11050,5950,8500,8430.30,1.87,0,7081,9340,8920,8520,8100,7700,9130,8310,63,2550,500,5780,10,1,12653789,1071,159.62,1.49,12,0.90,53.00,5673.00,8940,20250415,-5.37,4900,20241210,72.65,8940,-5.37,20250415,4920,71.95,20250109,8940,-5.37,20250415,4900,72.65,20241210,2.36,Y,311390,500,63 억,,237010,N,N,2611,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 20250417 161100 57 100.00 KOSDAQ 음식료·담배 N N N N N 8280 -270 5 -3.16 1303041790 155749 112.98 8550 8700 8100 11110 5990 8550 8366.29 1.98 0 -12368 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1048 156.23 1.46 12 1.23 53.00 5673.00 8940 20250415 -7.38 4900 20241210 68.98 8940 -7.38 20250415 4920 68.29 20250109 8940 -7.38 20250415 4900 68.98 20241210 2.40 Y 311390 500 63 억 251113 N N 1548 N 00 N
3 20250417 151112 57 100.00 KOSDAQ 음식료·담배 N N N N N 8280 -270 5 -3.16 1278382640 152765 110.81 8550 8700 8100 11110 5990 8550 8368.30 1.98 0 -11600 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1048 156.23 1.46 12 1.21 53.00 5673.00 8940 20250415 -7.38 4900 20241210 68.98 8940 -7.38 20250415 4920 68.29 20250109 8940 -7.38 20250415 4900 68.98 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
4 20250417 141114 57 100.00 KOSDAQ 음식료·담배 N N N N N 8260 -290 5 -3.39 1218492200 145531 105.57 8550 8700 8100 11110 5990 8550 8372.73 1.98 0 -13433 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1045 155.85 1.46 12 1.15 53.00 5673.00 8940 20250415 -7.61 4900 20241210 68.57 8940 -7.61 20250415 4920 67.89 20250109 8940 -7.61 20250415 4900 68.57 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
5 20250417 131112 57 100.00 KOSDAQ 음식료·담배 N N N N N 8260 -290 5 -3.39 1091356190 130018 94.31 8550 8700 8200 11110 5990 8550 8393.89 1.98 0 -11060 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1045 155.85 1.46 12 1.03 53.00 5673.00 8940 20250415 -7.61 4900 20241210 68.57 8940 -7.61 20250415 4920 67.89 20250109 8940 -7.61 20250415 4900 68.57 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
6 20250417 121112 57 100.00 KOSDAQ 음식료·담배 N N N N N 8300 -250 5 -2.92 1020821210 121496 88.13 8550 8700 8200 11110 5990 8550 8402.10 1.98 0 -7485 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1050 156.60 1.46 12 0.96 53.00 5673.00 8940 20250415 -7.16 4900 20241210 69.39 8940 -7.16 20250415 4920 68.70 20250109 8940 -7.16 20250415 4900 69.39 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
7 20250417 111109 57 100.00 KOSDAQ 음식료·담배 N N N N N 8300 -250 5 -2.92 939098750 111581 80.94 8550 8700 8210 11110 5990 8550 8416.30 1.98 0 -5946 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1050 156.60 1.46 12 0.88 53.00 5673.00 8940 20250415 -7.16 4900 20241210 69.39 8940 -7.16 20250415 4920 68.70 20250109 8940 -7.16 20250415 4900 69.39 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
8 20250417 101111 57 100.00 KOSDAQ 음식료·담배 N N N N N 8280 -270 5 -3.16 707661950 83621 60.66 8550 8700 8280 11110 5990 8550 8462.73 1.98 0 -324 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1048 156.23 1.46 12 0.66 53.00 5673.00 8940 20250415 -7.38 4900 20241210 68.98 8940 -7.38 20250415 4920 68.29 20250109 8940 -7.38 20250415 4900 68.98 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
9 20250417 091115 57 100.00 KOSDAQ 음식료·담배 N N N N N 8610 60 2 0.70 227936830 26474 19.20 8550 8700 8530 11110 5990 8550 8609.84 1.98 0 13700 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1089 162.45 1.52 12 0.21 53.00 5673.00 8940 20250415 -3.69 4900 20241210 75.71 8940 -3.69 20250415 4920 75.00 20250109 8940 -3.69 20250415 4900 75.71 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
10 20250416 161058 57 100.00 KOSDAQ 음식료·담배 N N N N N 8550 50 2 0.59 1161599550 137685 43.87 8420 8630 8320 11050 5950 8500 8436.63 1.87 0 14348 9340 8920 8520 8100 7700 9130 8310 63 2550 500 5780 10 1 12653789 1082 161.32 1.51 12 1.09 53.00 5673.00 8940 20250415 -4.36 4900 20241210 74.49 8940 -4.36 20250415 4920 73.78 20250109 8940 -4.36 20250415 4900 74.49 20241210 2.36 Y 311390 500 63 억 237010 N N 3612 N 00 N
11 20250416 151110 57 100.00 KOSDAQ 음식료·담배 N N N N N 8450 -50 5 -0.59 1091256120 129441 41.24 8420 8630 8320 11050 5950 8500 8430.53 1.87 0 15776 9340 8920 8520 8100 7700 9130 8310 63 2550 500 5780 10 1 12653789 1069 159.43 1.49 12 1.02 53.00 5673.00 8940 20250415 -5.48 4900 20241210 72.45 8940 -5.48 20250415 4920 71.75 20250109 8940 -5.48 20250415 4900 72.45 20241210 2.36 Y 311390 500 63 억 237010 N N 2611 N 00 N
12 20250416 141109 57 100.00 KOSDAQ 음식료·담배 N N N N N 8460 -40 5 -0.47 956038340 113405 36.13 8420 8630 8320 11050 5950 8500 8430.30 1.87 0 7081 9340 8920 8520 8100 7700 9130 8310 63 2550 500 5780 10 1 12653789 1071 159.62 1.49 12 0.90 53.00 5673.00 8940 20250415 -5.37 4900 20241210 72.65 8940 -5.37 20250415 4920 71.95 20250109 8940 -5.37 20250415 4900 72.65 20241210 2.36 Y 311390 500 63 억 237010 N N 2611 N 00 N