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
043650/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
20250414,160449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4340,90,2,2.12,178881035,41756,96.11,4290,4355,4160,5520,2975,4250,4283.88,0.89,0,5484,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,775,56.36,0.32,12,0.23,77.00,13481.00,8170,20240617,-46.88,4055,20250407,7.03,4970,-12.68,20250214,4055,7.03,20250407,8170,-46.88,20240617,4055,7.03,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,150452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4345,95,2,2.24,172054925,40183,92.49,4290,4355,4160,5520,2975,4250,4281.78,0.89,0,5219,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,776,56.43,0.32,12,0.23,77.00,13481.00,8170,20240617,-46.82,4055,20250407,7.15,4970,-12.58,20250214,4055,7.15,20250407,8170,-46.82,20240617,4055,7.15,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,140452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4340,90,2,2.12,155935510,36471,83.95,4290,4340,4160,5520,2975,4250,4275.60,0.89,0,4958,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,775,56.36,0.32,12,0.20,77.00,13481.00,8170,20240617,-46.88,4055,20250407,7.03,4970,-12.68,20250214,4055,7.03,20250407,8170,-46.88,20240617,4055,7.03,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,130452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4320,70,2,1.65,141427865,33119,76.23,4290,4325,4160,5520,2975,4250,4270.29,0.89,0,4389,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,771,56.10,0.32,12,0.19,77.00,13481.00,8170,20240617,-47.12,4055,20250407,6.54,4970,-13.08,20250214,4055,6.54,20250407,8170,-47.12,20240617,4055,6.54,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,120453,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4320,70,2,1.65,118152870,27724,63.81,4290,4320,4160,5520,2975,4250,4261.75,0.89,0,3468,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,771,56.10,0.32,12,0.16,77.00,13481.00,8170,20240617,-47.12,4055,20250407,6.54,4970,-13.08,20250214,4055,6.54,20250407,8170,-47.12,20240617,4055,6.54,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,110450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4300,50,2,1.18,104054385,24454,56.29,4290,4320,4160,5520,2975,4250,4255.11,0.89,0,4247,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,768,55.84,0.32,12,0.14,77.00,13481.00,8170,20240617,-47.37,4055,20250407,6.04,4970,-13.48,20250214,4055,6.04,20250407,8170,-47.37,20240617,4055,6.04,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,100452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,40,2,0.94,85386745,20107,46.28,4290,4320,4160,5520,2975,4250,4246.62,0.89,0,4030,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,766,55.71,0.32,12,0.11,77.00,13481.00,8170,20240617,-47.49,4055,20250407,5.80,4970,-13.68,20250214,4055,5.80,20250407,8170,-47.49,20240617,4055,5.80,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250414,090452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4260,10,2,0.24,10979160,2568,5.91,4290,4290,4260,5520,2975,4250,4275.37,0.89,0,-283,4383,4316,4238,4171,4093,4350,4205,89,1270,500,2720,5,1,17858304,761,55.32,0.32,12,0.01,77.00,13481.00,8170,20240617,-47.86,4055,20250407,5.06,4970,-14.29,20250214,4055,5.06,20250407,8170,-47.86,20240617,4055,5.06,20250407,1.62,Y,043650,500,89 억,,158197,N,N,242,N,00,N
20250411,160447,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4250,-40,5,-0.93,179898241,42558,67.04,4240,4305,4160,5570,3005,4290,4227.13,0.86,0,4640,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,759,55.19,0.32,12,0.24,77.00,13481.00,8170,20240617,-47.98,4055,20250407,4.81,4970,-14.49,20250214,4055,4.81,20250407,8170,-47.98,20240617,4055,4.81,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,150451,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,0,3,0.00,171425451,40568,63.91,4240,4305,4160,5570,3005,4290,4225.63,0.86,0,3988,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,766,55.71,0.32,12,0.23,77.00,13481.00,8170,20240617,-47.49,4055,20250407,5.80,4970,-13.68,20250214,4055,5.80,20250407,8170,-47.49,20240617,4055,5.80,20250407,1.48,Y,043650,500,89 억,,153557,N,N,0,N,00,N
20250411,140450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4280,-10,5,-0.23,146416146,34721,54.70,4240,4280,4160,5570,3005,4290,4216.93,0.86,0,3981,4516,4402,4286,4172,4056,4460,4230,89,1280,500,2740,5,1,17858304,764,55.58,0.32,12,0.19,77.00,13481.00,8170,20240617,-47.61,4055,20250407,5.55,4970,-13.88,20250214,4055,5.55,20250407,8170,-47.61,20240617,4055,5.55,20250407,1.48,Y,043650,500,89 억,,153557,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 160449 57 100.00 KOSDAQ 음식료·담배 N N N N N 4340 90 2 2.12 178881035 41756 96.11 4290 4355 4160 5520 2975 4250 4283.88 0.89 0 5484 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 775 56.36 0.32 12 0.23 77.00 13481.00 8170 20240617 -46.88 4055 20250407 7.03 4970 -12.68 20250214 4055 7.03 20250407 8170 -46.88 20240617 4055 7.03 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
3 20250414 150452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4345 95 2 2.24 172054925 40183 92.49 4290 4355 4160 5520 2975 4250 4281.78 0.89 0 5219 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 776 56.43 0.32 12 0.23 77.00 13481.00 8170 20240617 -46.82 4055 20250407 7.15 4970 -12.58 20250214 4055 7.15 20250407 8170 -46.82 20240617 4055 7.15 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
4 20250414 140452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4340 90 2 2.12 155935510 36471 83.95 4290 4340 4160 5520 2975 4250 4275.60 0.89 0 4958 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 775 56.36 0.32 12 0.20 77.00 13481.00 8170 20240617 -46.88 4055 20250407 7.03 4970 -12.68 20250214 4055 7.03 20250407 8170 -46.88 20240617 4055 7.03 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
5 20250414 130452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4320 70 2 1.65 141427865 33119 76.23 4290 4325 4160 5520 2975 4250 4270.29 0.89 0 4389 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 771 56.10 0.32 12 0.19 77.00 13481.00 8170 20240617 -47.12 4055 20250407 6.54 4970 -13.08 20250214 4055 6.54 20250407 8170 -47.12 20240617 4055 6.54 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
6 20250414 120453 57 100.00 KOSDAQ 음식료·담배 N N N N N 4320 70 2 1.65 118152870 27724 63.81 4290 4320 4160 5520 2975 4250 4261.75 0.89 0 3468 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 771 56.10 0.32 12 0.16 77.00 13481.00 8170 20240617 -47.12 4055 20250407 6.54 4970 -13.08 20250214 4055 6.54 20250407 8170 -47.12 20240617 4055 6.54 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
7 20250414 110450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4300 50 2 1.18 104054385 24454 56.29 4290 4320 4160 5520 2975 4250 4255.11 0.89 0 4247 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 768 55.84 0.32 12 0.14 77.00 13481.00 8170 20240617 -47.37 4055 20250407 6.04 4970 -13.48 20250214 4055 6.04 20250407 8170 -47.37 20240617 4055 6.04 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
8 20250414 100452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4290 40 2 0.94 85386745 20107 46.28 4290 4320 4160 5520 2975 4250 4246.62 0.89 0 4030 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 766 55.71 0.32 12 0.11 77.00 13481.00 8170 20240617 -47.49 4055 20250407 5.80 4970 -13.68 20250214 4055 5.80 20250407 8170 -47.49 20240617 4055 5.80 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
9 20250414 090452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4260 10 2 0.24 10979160 2568 5.91 4290 4290 4260 5520 2975 4250 4275.37 0.89 0 -283 4383 4316 4238 4171 4093 4350 4205 89 1270 500 2720 5 1 17858304 761 55.32 0.32 12 0.01 77.00 13481.00 8170 20240617 -47.86 4055 20250407 5.06 4970 -14.29 20250214 4055 5.06 20250407 8170 -47.86 20240617 4055 5.06 20250407 1.62 Y 043650 500 89 억 158197 N N 242 N 00 N
10 20250411 160447 57 100.00 KOSDAQ 음식료·담배 N N N N N 4250 -40 5 -0.93 179898241 42558 67.04 4240 4305 4160 5570 3005 4290 4227.13 0.86 0 4640 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 759 55.19 0.32 12 0.24 77.00 13481.00 8170 20240617 -47.98 4055 20250407 4.81 4970 -14.49 20250214 4055 4.81 20250407 8170 -47.98 20240617 4055 4.81 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
11 20250411 150451 57 100.00 KOSDAQ 음식료·담배 N N N N N 4290 0 3 0.00 171425451 40568 63.91 4240 4305 4160 5570 3005 4290 4225.63 0.86 0 3988 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 766 55.71 0.32 12 0.23 77.00 13481.00 8170 20240617 -47.49 4055 20250407 5.80 4970 -13.68 20250214 4055 5.80 20250407 8170 -47.49 20240617 4055 5.80 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N
12 20250411 140450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4280 -10 5 -0.23 146416146 34721 54.70 4240 4280 4160 5570 3005 4290 4216.93 0.86 0 3981 4516 4402 4286 4172 4056 4460 4230 89 1280 500 2740 5 1 17858304 764 55.58 0.32 12 0.19 77.00 13481.00 8170 20240617 -47.61 4055 20250407 5.55 4970 -13.88 20250214 4055 5.55 20250407 8170 -47.61 20240617 4055 5.55 20250407 1.48 Y 043650 500 89 억 153557 N N 0 N 00 N