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
136480/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
20250414,160809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,35,2,1.16,728970658,240497,89.72,3015,3045,2995,3905,2105,3005,3031.07,3.94,0,80777,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3229,-26.43,1.12,12,0.23,-115.00,2716.00,3770,20240618,-19.36,2695,20241209,12.80,3180,-4.40,20250311,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,1323,N,00,N
20250414,150816,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,30,2,1.00,580600758,191656,71.50,3015,3045,2995,3905,2105,3005,3029.39,3.94,0,55024,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3223,-26.39,1.12,12,0.18,-115.00,2716.00,3770,20240618,-19.50,2695,20241209,12.62,3180,-4.56,20250311,2775,9.37,20250102,3770,-19.50,20240618,2695,12.62,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250414,140815,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,30,2,1.00,524978973,173312,64.65,3015,3045,2995,3905,2105,3005,3029.10,3.94,0,47698,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3223,-26.39,1.12,12,0.16,-115.00,2716.00,3770,20240618,-19.50,2695,20241209,12.62,3180,-4.56,20250311,2775,9.37,20250102,3770,-19.50,20240618,2695,12.62,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250414,130813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,30,2,1.00,491782894,162360,60.57,3015,3045,2995,3905,2105,3005,3028.97,3.94,0,42648,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3223,-26.39,1.12,12,0.15,-115.00,2716.00,3770,20240618,-19.50,2695,20241209,12.62,3180,-4.56,20250311,2775,9.37,20250102,3770,-19.50,20240618,2695,12.62,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250414,120816,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,30,2,1.00,440490110,145438,54.26,3015,3045,2995,3905,2105,3005,3028.71,3.94,0,38928,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3223,-26.39,1.12,12,0.14,-115.00,2716.00,3770,20240618,-19.50,2695,20241209,12.62,3180,-4.56,20250311,2775,9.37,20250102,3770,-19.50,20240618,2695,12.62,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250414,110811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,25,2,0.83,390956975,129121,48.17,3015,3045,2995,3905,2105,3005,3027.83,3.94,0,34146,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3218,-26.35,1.12,12,0.12,-115.00,2716.00,3770,20240618,-19.63,2695,20241209,12.43,3180,-4.72,20250311,2775,9.19,20250102,3770,-19.63,20240618,2695,12.43,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250414,100813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,20,2,0.67,168667680,55872,20.84,3015,3030,2995,3905,2105,3005,3018.82,3.94,0,14308,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3213,-26.30,1.11,12,0.05,-115.00,2716.00,3770,20240618,-19.76,2695,20241209,12.24,3180,-4.87,20250311,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250414,090814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,5,2,0.17,24242800,8069,3.01,3015,3025,2995,3905,2105,3005,3004.44,3.94,0,-1768,3055,3030,3010,2985,2965,3042,2997,531,900,500,2340,5,1,106209702,3197,-26.17,1.11,12,0.01,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.87,Y,136480,500,531 억,,4183770,N,N,3014,N,00,N
20250411,160805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,-15,5,-0.50,802539205,266370,68.20,2990,3035,2990,3925,2115,3020,3012.87,3.85,0,93364,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3192,-26.13,1.11,12,0.25,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,3014,N,00,N
20250411,150812,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-5,5,-0.17,752520290,249741,63.94,2990,3035,2990,3925,2115,3020,3013.20,3.85,0,93606,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3202,-26.22,1.11,12,0.24,-115.00,2716.00,3770,20240618,-20.03,2695,20241209,11.87,3180,-5.19,20250311,2775,8.65,20250102,3770,-20.03,20240618,2695,11.87,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,N,00,N
20250411,140811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,-10,5,-0.33,596618905,197959,50.68,2990,3035,2990,3925,2115,3020,3013.85,3.85,0,82974,3080,3050,3000,2970,2920,3065,2985,531,905,500,2350,5,1,106209702,3197,-26.17,1.11,12,0.19,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.83,Y,136480,500,531 억,,4091122,N,N,25963,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 160809 57 100.00 KOSDAQ 음식료·담배 N N N N N 3040 35 2 1.16 728970658 240497 89.72 3015 3045 2995 3905 2105 3005 3031.07 3.94 0 80777 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3229 -26.43 1.12 12 0.23 -115.00 2716.00 3770 20240618 -19.36 2695 20241209 12.80 3180 -4.40 20250311 2775 9.55 20250102 3770 -19.36 20240618 2695 12.80 20241209 0.87 Y 136480 500 531 억 4183770 N N 1323 N 00 N
3 20250414 150816 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 30 2 1.00 580600758 191656 71.50 3015 3045 2995 3905 2105 3005 3029.39 3.94 0 55024 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3223 -26.39 1.12 12 0.18 -115.00 2716.00 3770 20240618 -19.50 2695 20241209 12.62 3180 -4.56 20250311 2775 9.37 20250102 3770 -19.50 20240618 2695 12.62 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
4 20250414 140815 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 30 2 1.00 524978973 173312 64.65 3015 3045 2995 3905 2105 3005 3029.10 3.94 0 47698 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3223 -26.39 1.12 12 0.16 -115.00 2716.00 3770 20240618 -19.50 2695 20241209 12.62 3180 -4.56 20250311 2775 9.37 20250102 3770 -19.50 20240618 2695 12.62 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
5 20250414 130813 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 30 2 1.00 491782894 162360 60.57 3015 3045 2995 3905 2105 3005 3028.97 3.94 0 42648 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3223 -26.39 1.12 12 0.15 -115.00 2716.00 3770 20240618 -19.50 2695 20241209 12.62 3180 -4.56 20250311 2775 9.37 20250102 3770 -19.50 20240618 2695 12.62 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
6 20250414 120816 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 30 2 1.00 440490110 145438 54.26 3015 3045 2995 3905 2105 3005 3028.71 3.94 0 38928 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3223 -26.39 1.12 12 0.14 -115.00 2716.00 3770 20240618 -19.50 2695 20241209 12.62 3180 -4.56 20250311 2775 9.37 20250102 3770 -19.50 20240618 2695 12.62 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
7 20250414 110811 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 25 2 0.83 390956975 129121 48.17 3015 3045 2995 3905 2105 3005 3027.83 3.94 0 34146 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3218 -26.35 1.12 12 0.12 -115.00 2716.00 3770 20240618 -19.63 2695 20241209 12.43 3180 -4.72 20250311 2775 9.19 20250102 3770 -19.63 20240618 2695 12.43 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
8 20250414 100813 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 20 2 0.67 168667680 55872 20.84 3015 3030 2995 3905 2105 3005 3018.82 3.94 0 14308 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3213 -26.30 1.11 12 0.05 -115.00 2716.00 3770 20240618 -19.76 2695 20241209 12.24 3180 -4.87 20250311 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
9 20250414 090814 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 5 2 0.17 24242800 8069 3.01 3015 3025 2995 3905 2105 3005 3004.44 3.94 0 -1768 3055 3030 3010 2985 2965 3042 2997 531 900 500 2340 5 1 106209702 3197 -26.17 1.11 12 0.01 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.87 Y 136480 500 531 억 4183770 N N 3014 N 00 N
10 20250411 160805 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 -15 5 -0.50 802539205 266370 68.20 2990 3035 2990 3925 2115 3020 3012.87 3.85 0 93364 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3192 -26.13 1.11 12 0.25 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.83 Y 136480 500 531 억 4091122 N N 3014 N 00 N
11 20250411 150812 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 -5 5 -0.17 752520290 249741 63.94 2990 3035 2990 3925 2115 3020 3013.20 3.85 0 93606 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3202 -26.22 1.11 12 0.24 -115.00 2716.00 3770 20240618 -20.03 2695 20241209 11.87 3180 -5.19 20250311 2775 8.65 20250102 3770 -20.03 20240618 2695 11.87 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N
12 20250411 140811 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 -10 5 -0.33 596618905 197959 50.68 2990 3035 2990 3925 2115 3020 3013.85 3.85 0 82974 3080 3050 3000 2970 2920 3065 2985 531 905 500 2350 5 1 106209702 3197 -26.17 1.11 12 0.19 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.83 Y 136480 500 531 억 4091122 N N 25963 N 00 N