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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20250414,160319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,0,3,0.00,44629940,2590,146.00,17040,17280,17040,22300,12030,17180,17231.64,0.80,0,-1,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1138,11.10,1.32,12,0.04,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,150321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,0,3,0.00,43117620,2502,141.04,17040,17280,17040,22300,12030,17180,17233.26,0.80,0,1,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1138,11.10,1.32,12,0.04,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,140321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,0,3,0.00,39853640,2312,130.33,17040,17280,17040,22300,12030,17180,17237.73,0.80,0,0,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1138,11.10,1.32,12,0.03,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,130321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17240,60,2,0.35,28256230,1637,92.28,17040,17280,17040,22300,12030,17180,17260.98,0.80,0,0,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1141,11.14,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.26,14260,20240503,20.90,17350,-0.63,20250121,16500,4.48,20250304,18590,-7.26,20241108,14260,20.90,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,120321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17250,70,2,0.41,24756700,1434,80.83,17040,17280,17040,22300,12030,17180,17264.09,0.80,0,0,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1142,11.14,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.21,14260,20240503,20.97,17350,-0.58,20250121,16500,4.55,20250304,18590,-7.21,20241108,14260,20.97,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,110319,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17270,90,2,0.52,22599960,1309,73.79,17040,17280,17040,22300,12030,17180,17265.06,0.80,0,0,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1143,11.16,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.10,14260,20240503,21.11,17350,-0.46,20250121,16500,4.67,20250304,18590,-7.10,20241108,14260,21.11,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,100321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17250,70,2,0.41,21512130,1246,70.24,17040,17280,17040,22300,12030,17180,17264.95,0.80,0,0,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1142,11.14,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.21,14260,20240503,20.97,17350,-0.58,20250121,16500,4.55,20250304,18590,-7.21,20241108,14260,20.97,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250414,090321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17040,-140,5,-0.81,511200,30,1.69,17040,17040,17040,22300,12030,17180,17040.00,0.80,0,0,17520,17350,17020,16850,16520,17435,16935,35,5120,500,12710,10,1,6621120,1128,11.01,1.30,12,0.00,1548.00,13061.00,18590,20241108,-8.34,14260,20240503,19.50,17350,-1.79,20250121,16500,3.27,20250304,18590,-8.34,20241108,14260,19.50,20240503,0.11,Y,018120,500,35 억,,52747,N,N,0,N,00,N
20250411,160318,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,120,2,0.70,30315665,1771,94.00,17000,17190,16690,22150,11950,17060,17117.82,0.80,0,19,17393,17226,17083,16916,16773,17310,17000,35,5090,500,12620,10,1,6621120,1138,11.10,1.32,12,0.03,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.13,Y,018120,500,35 억,,52736,N,N,0,N,00,N
20250411,150320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,120,2,0.70,28786685,1682,89.28,17000,17190,16690,22150,11950,17060,17114.56,0.80,0,20,17393,17226,17083,16916,16773,17310,17000,35,5090,500,12620,10,1,6621120,1138,11.10,1.32,12,0.03,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.13,Y,018120,500,35 억,,52736,N,N,0,N,00,N
20250411,140320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,120,2,0.70,22865705,1337,70.97,17000,17190,16690,22150,11950,17060,17102.25,0.80,0,16,17393,17226,17083,16916,16773,17310,17000,35,5090,500,12620,10,1,6621120,1138,11.10,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.13,Y,018120,500,35 억,,52736,N,N,0,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 20250414 160319 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 0 3 0.00 44629940 2590 146.00 17040 17280 17040 22300 12030 17180 17231.64 0.80 0 -1 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1138 11.10 1.32 12 0.04 1548.00 13061.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
3 20250414 150321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 0 3 0.00 43117620 2502 141.04 17040 17280 17040 22300 12030 17180 17233.26 0.80 0 1 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1138 11.10 1.32 12 0.04 1548.00 13061.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
4 20250414 140321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 0 3 0.00 39853640 2312 130.33 17040 17280 17040 22300 12030 17180 17237.73 0.80 0 0 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1138 11.10 1.32 12 0.03 1548.00 13061.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
5 20250414 130321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17240 60 2 0.35 28256230 1637 92.28 17040 17280 17040 22300 12030 17180 17260.98 0.80 0 0 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1141 11.14 1.32 12 0.02 1548.00 13061.00 18590 20241108 -7.26 14260 20240503 20.90 17350 -0.63 20250121 16500 4.48 20250304 18590 -7.26 20241108 14260 20.90 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
6 20250414 120321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17250 70 2 0.41 24756700 1434 80.83 17040 17280 17040 22300 12030 17180 17264.09 0.80 0 0 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1142 11.14 1.32 12 0.02 1548.00 13061.00 18590 20241108 -7.21 14260 20240503 20.97 17350 -0.58 20250121 16500 4.55 20250304 18590 -7.21 20241108 14260 20.97 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
7 20250414 110319 57 100.00 KOSDAQ 음식료·담배 N N N N N 17270 90 2 0.52 22599960 1309 73.79 17040 17280 17040 22300 12030 17180 17265.06 0.80 0 0 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1143 11.16 1.32 12 0.02 1548.00 13061.00 18590 20241108 -7.10 14260 20240503 21.11 17350 -0.46 20250121 16500 4.67 20250304 18590 -7.10 20241108 14260 21.11 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
8 20250414 100321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17250 70 2 0.41 21512130 1246 70.24 17040 17280 17040 22300 12030 17180 17264.95 0.80 0 0 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1142 11.14 1.32 12 0.02 1548.00 13061.00 18590 20241108 -7.21 14260 20240503 20.97 17350 -0.58 20250121 16500 4.55 20250304 18590 -7.21 20241108 14260 20.97 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
9 20250414 090321 57 100.00 KOSDAQ 음식료·담배 N N N N N 17040 -140 5 -0.81 511200 30 1.69 17040 17040 17040 22300 12030 17180 17040.00 0.80 0 0 17520 17350 17020 16850 16520 17435 16935 35 5120 500 12710 10 1 6621120 1128 11.01 1.30 12 0.00 1548.00 13061.00 18590 20241108 -8.34 14260 20240503 19.50 17350 -1.79 20250121 16500 3.27 20250304 18590 -8.34 20241108 14260 19.50 20240503 0.11 Y 018120 500 35 억 52747 N N 0 N 00 N
10 20250411 160318 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 120 2 0.70 30315665 1771 94.00 17000 17190 16690 22150 11950 17060 17117.82 0.80 0 19 17393 17226 17083 16916 16773 17310 17000 35 5090 500 12620 10 1 6621120 1138 11.10 1.32 12 0.03 1548.00 13061.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.13 Y 018120 500 35 억 52736 N N 0 N 00 N
11 20250411 150320 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 120 2 0.70 28786685 1682 89.28 17000 17190 16690 22150 11950 17060 17114.56 0.80 0 20 17393 17226 17083 16916 16773 17310 17000 35 5090 500 12620 10 1 6621120 1138 11.10 1.32 12 0.03 1548.00 13061.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.13 Y 018120 500 35 억 52736 N N 0 N 00 N
12 20250411 140320 57 100.00 KOSDAQ 음식료·담배 N N N N N 17180 120 2 0.70 22865705 1337 70.97 17000 17190 16690 22150 11950 17060 17102.25 0.80 0 16 17393 17226 17083 16916 16773 17310 17000 35 5090 500 12620 10 1 6621120 1138 11.10 1.32 12 0.02 1548.00 13061.00 18590 20241108 -7.58 14260 20240503 20.48 17350 -0.98 20250121 16500 4.12 20250304 18590 -7.58 20241108 14260 20.48 20240503 0.13 Y 018120 500 35 억 52736 N N 0 N 00 N