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
103840/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
20250414,160730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3085,35,2,1.15,700432654,226180,166.36,3085,3160,3050,3965,2135,3050,3096.80,2.96,0,64762,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,505,-38.56,1.14,12,1.38,-80.00,2697.00,12380,20240613,-75.08,2715,20241209,13.63,3555,-13.22,20250225,2760,11.78,20250311,12380,-75.08,20240613,2715,13.63,20241209,1.43,Y,103840,100,16 억,,484659,N,N,14768,N,00,N
20250414,150736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,20,2,0.66,677830944,218857,160.98,3085,3160,3050,3965,2135,3050,3097.14,2.96,0,61282,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,502,-38.38,1.14,12,1.34,-80.00,2697.00,12380,20240613,-75.20,2715,20241209,13.08,3555,-13.64,20250225,2760,11.23,20250311,12380,-75.20,20240613,2715,13.08,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250414,140734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,50,2,1.64,514123219,165755,121.92,3085,3160,3055,3965,2135,3050,3101.71,2.96,0,38378,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,507,-38.75,1.15,12,1.01,-80.00,2697.00,12380,20240613,-74.96,2715,20241209,14.18,3555,-12.80,20250225,2760,12.32,20250311,12380,-74.96,20240613,2715,14.18,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250414,130733,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,75,2,2.46,488211269,157436,115.80,3085,3160,3055,3965,2135,3050,3101.01,2.96,0,37246,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,511,-39.06,1.16,12,0.96,-80.00,2697.00,12380,20240613,-74.76,2715,20241209,15.10,3555,-12.10,20250225,2760,13.22,20250311,12380,-74.76,20240613,2715,15.10,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250414,120736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,85,2,2.79,435317819,140507,103.35,3085,3160,3055,3965,2135,3050,3098.19,2.96,0,31964,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,513,-39.19,1.16,12,0.86,-80.00,2697.00,12380,20240613,-74.68,2715,20241209,15.47,3555,-11.81,20250225,2760,13.59,20250311,12380,-74.68,20240613,2715,15.47,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250414,110731,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,70,2,2.30,381755319,123405,90.77,3085,3160,3055,3965,2135,3050,3093.52,2.96,0,24005,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,511,-39.00,1.16,12,0.75,-80.00,2697.00,12380,20240613,-74.80,2715,20241209,14.92,3555,-12.24,20250225,2760,13.04,20250311,12380,-74.80,20240613,2715,14.92,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250414,100733,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,65,2,2.13,265851139,86473,63.60,3085,3120,3055,3965,2135,3050,3074.38,2.96,0,22696,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,510,-38.94,1.15,12,0.53,-80.00,2697.00,12380,20240613,-74.84,2715,20241209,14.73,3555,-12.38,20250225,2760,12.86,20250311,12380,-74.84,20240613,2715,14.73,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250414,090734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,50,2,1.64,45003615,14664,10.79,3085,3110,3055,3965,2135,3050,3068.99,2.96,0,-2146,3136,3092,3011,2967,2886,3115,2990,16,915,100,1890,5,1,16366428,507,-38.75,1.15,12,0.09,-80.00,2697.00,12380,20240613,-74.96,2715,20241209,14.18,3555,-12.80,20250225,2760,12.32,20250311,12380,-74.96,20240613,2715,14.18,20241209,1.43,Y,103840,100,16 억,,484659,N,N,13235,N,00,N
20250411,160726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,60,2,2.01,406136345,135008,86.13,2990,3055,2930,3885,2095,2990,3008.14,2.75,0,34832,3130,3060,2990,2920,2850,3095,2955,16,895,100,1850,5,1,16366428,499,-38.12,1.13,12,0.82,-80.00,2697.00,12380,20240613,-75.36,2715,20241209,12.34,3555,-14.21,20250225,2760,10.51,20250311,12380,-75.36,20240613,2715,12.34,20241209,1.40,Y,103840,100,16 억,,450238,N,N,13235,N,00,N
20250411,150732,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,45,2,1.51,379941460,126415,80.64,2990,3050,2930,3885,2095,2990,3005.51,2.75,0,36600,3130,3060,2990,2920,2850,3095,2955,16,895,100,1850,5,1,16366428,497,-37.94,1.13,12,0.77,-80.00,2697.00,12380,20240613,-75.48,2715,20241209,11.79,3555,-14.63,20250225,2760,9.96,20250311,12380,-75.48,20240613,2715,11.79,20241209,1.40,Y,103840,100,16 억,,450238,N,N,8343,N,00,N
20250411,140731,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,55,2,1.84,341329415,113722,72.55,2990,3050,2930,3885,2095,2990,3001.44,2.75,0,33665,3130,3060,2990,2920,2850,3095,2955,16,895,100,1850,5,1,16366428,498,-38.06,1.13,12,0.69,-80.00,2697.00,12380,20240613,-75.40,2715,20241209,12.15,3555,-14.35,20250225,2760,10.33,20250311,12380,-75.40,20240613,2715,12.15,20241209,1.40,Y,103840,100,16 억,,450238,N,N,8343,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 160730 57 100.00 KOSDAQ 음식료·담배 N N N N N 3085 35 2 1.15 700432654 226180 166.36 3085 3160 3050 3965 2135 3050 3096.80 2.96 0 64762 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 505 -38.56 1.14 12 1.38 -80.00 2697.00 12380 20240613 -75.08 2715 20241209 13.63 3555 -13.22 20250225 2760 11.78 20250311 12380 -75.08 20240613 2715 13.63 20241209 1.43 Y 103840 100 16 억 484659 N N 14768 N 00 N
3 20250414 150736 57 100.00 KOSDAQ 음식료·담배 N N N N N 3070 20 2 0.66 677830944 218857 160.98 3085 3160 3050 3965 2135 3050 3097.14 2.96 0 61282 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 502 -38.38 1.14 12 1.34 -80.00 2697.00 12380 20240613 -75.20 2715 20241209 13.08 3555 -13.64 20250225 2760 11.23 20250311 12380 -75.20 20240613 2715 13.08 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
4 20250414 140734 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 50 2 1.64 514123219 165755 121.92 3085 3160 3055 3965 2135 3050 3101.71 2.96 0 38378 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 507 -38.75 1.15 12 1.01 -80.00 2697.00 12380 20240613 -74.96 2715 20241209 14.18 3555 -12.80 20250225 2760 12.32 20250311 12380 -74.96 20240613 2715 14.18 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
5 20250414 130733 57 100.00 KOSDAQ 음식료·담배 N N N N N 3125 75 2 2.46 488211269 157436 115.80 3085 3160 3055 3965 2135 3050 3101.01 2.96 0 37246 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 511 -39.06 1.16 12 0.96 -80.00 2697.00 12380 20240613 -74.76 2715 20241209 15.10 3555 -12.10 20250225 2760 13.22 20250311 12380 -74.76 20240613 2715 15.10 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
6 20250414 120736 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 85 2 2.79 435317819 140507 103.35 3085 3160 3055 3965 2135 3050 3098.19 2.96 0 31964 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 513 -39.19 1.16 12 0.86 -80.00 2697.00 12380 20240613 -74.68 2715 20241209 15.47 3555 -11.81 20250225 2760 13.59 20250311 12380 -74.68 20240613 2715 15.47 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
7 20250414 110731 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 70 2 2.30 381755319 123405 90.77 3085 3160 3055 3965 2135 3050 3093.52 2.96 0 24005 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 511 -39.00 1.16 12 0.75 -80.00 2697.00 12380 20240613 -74.80 2715 20241209 14.92 3555 -12.24 20250225 2760 13.04 20250311 12380 -74.80 20240613 2715 14.92 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
8 20250414 100733 57 100.00 KOSDAQ 음식료·담배 N N N N N 3115 65 2 2.13 265851139 86473 63.60 3085 3120 3055 3965 2135 3050 3074.38 2.96 0 22696 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 510 -38.94 1.15 12 0.53 -80.00 2697.00 12380 20240613 -74.84 2715 20241209 14.73 3555 -12.38 20250225 2760 12.86 20250311 12380 -74.84 20240613 2715 14.73 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
9 20250414 090734 57 100.00 KOSDAQ 음식료·담배 N N N N N 3100 50 2 1.64 45003615 14664 10.79 3085 3110 3055 3965 2135 3050 3068.99 2.96 0 -2146 3136 3092 3011 2967 2886 3115 2990 16 915 100 1890 5 1 16366428 507 -38.75 1.15 12 0.09 -80.00 2697.00 12380 20240613 -74.96 2715 20241209 14.18 3555 -12.80 20250225 2760 12.32 20250311 12380 -74.96 20240613 2715 14.18 20241209 1.43 Y 103840 100 16 억 484659 N N 13235 N 00 N
10 20250411 160726 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 60 2 2.01 406136345 135008 86.13 2990 3055 2930 3885 2095 2990 3008.14 2.75 0 34832 3130 3060 2990 2920 2850 3095 2955 16 895 100 1850 5 1 16366428 499 -38.12 1.13 12 0.82 -80.00 2697.00 12380 20240613 -75.36 2715 20241209 12.34 3555 -14.21 20250225 2760 10.51 20250311 12380 -75.36 20240613 2715 12.34 20241209 1.40 Y 103840 100 16 억 450238 N N 13235 N 00 N
11 20250411 150732 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 45 2 1.51 379941460 126415 80.64 2990 3050 2930 3885 2095 2990 3005.51 2.75 0 36600 3130 3060 2990 2920 2850 3095 2955 16 895 100 1850 5 1 16366428 497 -37.94 1.13 12 0.77 -80.00 2697.00 12380 20240613 -75.48 2715 20241209 11.79 3555 -14.63 20250225 2760 9.96 20250311 12380 -75.48 20240613 2715 11.79 20241209 1.40 Y 103840 100 16 억 450238 N N 8343 N 00 N
12 20250411 140731 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 55 2 1.84 341329415 113722 72.55 2990 3050 2930 3885 2095 2990 3001.44 2.75 0 33665 3130 3060 2990 2920 2850 3095 2955 16 895 100 1850 5 1 16366428 498 -38.06 1.13 12 0.69 -80.00 2697.00 12380 20240613 -75.40 2715 20241209 12.15 3555 -14.35 20250225 2760 10.33 20250311 12380 -75.40 20240613 2715 12.15 20241209 1.40 Y 103840 100 16 억 450238 N N 8343 N 00 N