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
195500/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
20250414,160853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,0,3,0.00,215302725,62741,57.44,3420,3475,3400,4470,2410,3440,3431.61,3.59,0,11974,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,550,18.30,0.71,12,0.39,188.00,4843.00,5030,20240618,-31.61,2450,20241206,40.41,3580,-3.91,20250408,2780,23.74,20250103,5030,-31.61,20240618,2450,40.41,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,150901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3430,-10,5,-0.29,213269025,62148,56.89,3420,3475,3400,4470,2410,3440,3431.63,3.59,0,11514,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,548,18.24,0.71,12,0.39,188.00,4843.00,5030,20240618,-31.81,2450,20241206,40.00,3580,-4.19,20250408,2780,23.38,20250103,5030,-31.81,20240618,2450,40.00,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,140900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3435,-5,5,-0.15,132344660,38448,35.20,3420,3475,3420,4470,2410,3440,3442.17,3.59,0,7763,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,549,18.27,0.71,12,0.24,188.00,4843.00,5030,20240618,-31.71,2450,20241206,40.20,3580,-4.05,20250408,2780,23.56,20250103,5030,-31.71,20240618,2450,40.20,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,130858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3450,10,2,0.29,88959105,25797,23.62,3420,3475,3420,4470,2410,3440,3448.43,3.59,0,7047,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,551,18.35,0.71,12,0.16,188.00,4843.00,5030,20240618,-31.41,2450,20241206,40.82,3580,-3.63,20250408,2780,24.10,20250103,5030,-31.41,20240618,2450,40.82,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,120900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,15,2,0.44,70887810,20556,18.82,3420,3475,3420,4470,2410,3440,3448.52,3.59,0,6138,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,552,18.38,0.71,12,0.13,188.00,4843.00,5030,20240618,-31.31,2450,20241206,41.02,3580,-3.49,20250408,2780,24.28,20250103,5030,-31.31,20240618,2450,41.02,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,110856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,15,2,0.44,54920335,15936,14.59,3420,3475,3420,4470,2410,3440,3446.31,3.59,0,4784,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,552,18.38,0.71,12,0.10,188.00,4843.00,5030,20240618,-31.31,2450,20241206,41.02,3580,-3.49,20250408,2780,24.28,20250103,5030,-31.31,20240618,2450,41.02,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,100858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3450,10,2,0.29,36769500,10675,9.77,3420,3475,3420,4470,2410,3440,3444.45,3.59,0,2745,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,551,18.35,0.71,12,0.07,188.00,4843.00,5030,20240618,-31.41,2450,20241206,40.82,3580,-3.63,20250408,2780,24.10,20250103,5030,-31.41,20240618,2450,40.82,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250414,090859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,20,2,0.58,14951465,4341,3.97,3420,3475,3420,4470,2410,3440,3444.24,3.59,0,1757,3490,3465,3415,3390,3340,3477,3402,80,1030,500,2270,5,1,15978000,553,18.40,0.71,12,0.03,188.00,4843.00,5030,20240618,-31.21,2450,20241206,41.22,3580,-3.35,20250408,2780,24.46,20250103,5030,-31.21,20240618,2450,41.22,20241206,2.93,Y,195500,500,79 억,,573811,N,N,0,N,00,N
20250411,160849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,25,2,0.73,344676634,101217,87.79,3390,3440,3365,4435,2395,3415,3405.32,3.48,0,17805,3495,3455,3380,3340,3265,3475,3360,80,1020,500,2250,5,1,15978000,550,18.30,0.71,12,0.63,188.00,4843.00,5030,20240618,-31.61,2450,20241206,40.41,3580,-3.91,20250408,2780,23.74,20250103,5030,-31.61,20240618,2450,40.41,20241206,2.91,Y,195500,500,79 억,,556127,N,N,0,N,00,N
20250411,150857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3430,15,2,0.44,337565004,99148,86.00,3390,3440,3365,4435,2395,3415,3404.66,3.48,0,17903,3495,3455,3380,3340,3265,3475,3360,80,1020,500,2250,5,1,15978000,548,18.24,0.71,12,0.62,188.00,4843.00,5030,20240618,-31.81,2450,20241206,40.00,3580,-4.19,20250408,2780,23.38,20250103,5030,-31.81,20240618,2450,40.00,20241206,2.91,Y,195500,500,79 억,,556127,N,N,0,N,00,N
20250411,140855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3415,0,3,0.00,277970609,81763,70.92,3390,3430,3365,4435,2395,3415,3399.71,3.48,0,8027,3495,3455,3380,3340,3265,3475,3360,80,1020,500,2250,5,1,15978000,546,18.16,0.71,12,0.51,188.00,4843.00,5030,20240618,-32.11,2450,20241206,39.39,3580,-4.61,20250408,2780,22.84,20250103,5030,-32.11,20240618,2450,39.39,20241206,2.91,Y,195500,500,79 억,,556127,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 160853 57 100.00 KOSDAQ 음식료·담배 N N N N N 3440 0 3 0.00 215302725 62741 57.44 3420 3475 3400 4470 2410 3440 3431.61 3.59 0 11974 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 550 18.30 0.71 12 0.39 188.00 4843.00 5030 20240618 -31.61 2450 20241206 40.41 3580 -3.91 20250408 2780 23.74 20250103 5030 -31.61 20240618 2450 40.41 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
3 20250414 150901 57 100.00 KOSDAQ 음식료·담배 N N N N N 3430 -10 5 -0.29 213269025 62148 56.89 3420 3475 3400 4470 2410 3440 3431.63 3.59 0 11514 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 548 18.24 0.71 12 0.39 188.00 4843.00 5030 20240618 -31.81 2450 20241206 40.00 3580 -4.19 20250408 2780 23.38 20250103 5030 -31.81 20240618 2450 40.00 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
4 20250414 140900 57 100.00 KOSDAQ 음식료·담배 N N N N N 3435 -5 5 -0.15 132344660 38448 35.20 3420 3475 3420 4470 2410 3440 3442.17 3.59 0 7763 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 549 18.27 0.71 12 0.24 188.00 4843.00 5030 20240618 -31.71 2450 20241206 40.20 3580 -4.05 20250408 2780 23.56 20250103 5030 -31.71 20240618 2450 40.20 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
5 20250414 130858 57 100.00 KOSDAQ 음식료·담배 N N N N N 3450 10 2 0.29 88959105 25797 23.62 3420 3475 3420 4470 2410 3440 3448.43 3.59 0 7047 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 551 18.35 0.71 12 0.16 188.00 4843.00 5030 20240618 -31.41 2450 20241206 40.82 3580 -3.63 20250408 2780 24.10 20250103 5030 -31.41 20240618 2450 40.82 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
6 20250414 120900 57 100.00 KOSDAQ 음식료·담배 N N N N N 3455 15 2 0.44 70887810 20556 18.82 3420 3475 3420 4470 2410 3440 3448.52 3.59 0 6138 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 552 18.38 0.71 12 0.13 188.00 4843.00 5030 20240618 -31.31 2450 20241206 41.02 3580 -3.49 20250408 2780 24.28 20250103 5030 -31.31 20240618 2450 41.02 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
7 20250414 110856 57 100.00 KOSDAQ 음식료·담배 N N N N N 3455 15 2 0.44 54920335 15936 14.59 3420 3475 3420 4470 2410 3440 3446.31 3.59 0 4784 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 552 18.38 0.71 12 0.10 188.00 4843.00 5030 20240618 -31.31 2450 20241206 41.02 3580 -3.49 20250408 2780 24.28 20250103 5030 -31.31 20240618 2450 41.02 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
8 20250414 100858 57 100.00 KOSDAQ 음식료·담배 N N N N N 3450 10 2 0.29 36769500 10675 9.77 3420 3475 3420 4470 2410 3440 3444.45 3.59 0 2745 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 551 18.35 0.71 12 0.07 188.00 4843.00 5030 20240618 -31.41 2450 20241206 40.82 3580 -3.63 20250408 2780 24.10 20250103 5030 -31.41 20240618 2450 40.82 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
9 20250414 090859 57 100.00 KOSDAQ 음식료·담배 N N N N N 3460 20 2 0.58 14951465 4341 3.97 3420 3475 3420 4470 2410 3440 3444.24 3.59 0 1757 3490 3465 3415 3390 3340 3477 3402 80 1030 500 2270 5 1 15978000 553 18.40 0.71 12 0.03 188.00 4843.00 5030 20240618 -31.21 2450 20241206 41.22 3580 -3.35 20250408 2780 24.46 20250103 5030 -31.21 20240618 2450 41.22 20241206 2.93 Y 195500 500 79 억 573811 N N 0 N 00 N
10 20250411 160849 57 100.00 KOSDAQ 음식료·담배 N N N N N 3440 25 2 0.73 344676634 101217 87.79 3390 3440 3365 4435 2395 3415 3405.32 3.48 0 17805 3495 3455 3380 3340 3265 3475 3360 80 1020 500 2250 5 1 15978000 550 18.30 0.71 12 0.63 188.00 4843.00 5030 20240618 -31.61 2450 20241206 40.41 3580 -3.91 20250408 2780 23.74 20250103 5030 -31.61 20240618 2450 40.41 20241206 2.91 Y 195500 500 79 억 556127 N N 0 N 00 N
11 20250411 150857 57 100.00 KOSDAQ 음식료·담배 N N N N N 3430 15 2 0.44 337565004 99148 86.00 3390 3440 3365 4435 2395 3415 3404.66 3.48 0 17903 3495 3455 3380 3340 3265 3475 3360 80 1020 500 2250 5 1 15978000 548 18.24 0.71 12 0.62 188.00 4843.00 5030 20240618 -31.81 2450 20241206 40.00 3580 -4.19 20250408 2780 23.38 20250103 5030 -31.81 20240618 2450 40.00 20241206 2.91 Y 195500 500 79 억 556127 N N 0 N 00 N
12 20250411 140855 57 100.00 KOSDAQ 음식료·담배 N N N N N 3415 0 3 0.00 277970609 81763 70.92 3390 3430 3365 4435 2395 3415 3399.71 3.48 0 8027 3495 3455 3380 3340 3265 3475 3360 80 1020 500 2250 5 1 15978000 546 18.16 0.71 12 0.51 188.00 4843.00 5030 20240618 -32.11 2450 20241206 39.39 3580 -4.61 20250408 2780 22.84 20250103 5030 -32.11 20240618 2450 39.39 20241206 2.91 Y 195500 500 79 억 556127 N N 0 N 00 N