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
208140/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
20250414,160908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,10,2,0.37,659888685,245805,148.75,2680,2710,2660,3470,1870,2670,2684.67,2.20,0,40925,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,876,7.36,0.66,12,0.75,364.00,4076.00,3430,20240425,-21.87,2350,20240909,14.04,2710,-1.11,20250414,2400,11.67,20250311,3430,-21.87,20240425,2350,14.04,20240909,1.49,Y,208140,100,32 억,,717561,N,N,4018,N,00,N
20250414,150916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,10,2,0.37,638620920,237858,143.94,2680,2710,2660,3470,1870,2670,2684.95,2.20,0,40979,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,876,7.36,0.66,12,0.73,364.00,4076.00,3430,20240425,-21.87,2350,20240909,14.04,2710,-1.11,20250414,2400,11.67,20250311,3430,-21.87,20240425,2350,14.04,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250414,140915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,10,2,0.37,557420009,207551,125.60,2680,2710,2660,3470,1870,2670,2685.78,2.20,0,29085,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,876,7.36,0.66,12,0.64,364.00,4076.00,3430,20240425,-21.87,2350,20240909,14.04,2710,-1.11,20250414,2400,11.67,20250311,3430,-21.87,20240425,2350,14.04,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250414,130913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2677,7,2,0.26,520415326,193738,117.24,2680,2710,2660,3470,1870,2670,2686.26,2.20,0,25024,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,875,7.35,0.66,12,0.59,364.00,4076.00,3430,20240425,-21.95,2350,20240909,13.91,2710,-1.22,20250414,2400,11.54,20250311,3430,-21.95,20240425,2350,13.91,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250414,120915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,10,2,0.37,484355939,180278,109.10,2680,2710,2660,3470,1870,2670,2686.81,2.20,0,24808,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,876,7.36,0.66,12,0.55,364.00,4076.00,3430,20240425,-21.87,2350,20240909,14.04,2710,-1.11,20250414,2400,11.67,20250311,3430,-21.87,20240425,2350,14.04,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250414,110910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,15,2,0.56,335978317,124901,75.59,2680,2710,2660,3470,1870,2670,2690.12,2.20,0,7311,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,878,7.38,0.66,12,0.38,364.00,4076.00,3430,20240425,-21.72,2350,20240909,14.26,2710,-0.92,20250414,2400,11.88,20250311,3430,-21.72,20240425,2350,14.26,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250414,100913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2705,35,2,1.31,250956512,93334,56.48,2680,2710,2660,3470,1870,2670,2689.00,2.20,0,4035,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,884,7.43,0.66,12,0.29,364.00,4076.00,3430,20240425,-21.14,2350,20240909,15.11,2710,-0.18,20250414,2400,12.71,20250311,3430,-21.14,20240425,2350,15.11,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250414,090914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,0,3,0.00,56526626,21174,12.81,2680,2680,2660,3470,1870,2670,2669.61,2.20,0,1240,2720,2695,2650,2625,2580,2707,2637,33,800,100,1920,5,1,32684246,873,7.34,0.66,12,0.06,364.00,4076.00,3430,20240425,-22.16,2350,20240909,13.62,2680,0.00,20250403,2400,11.25,20250311,3430,-22.16,20240425,2350,13.62,20240909,1.49,Y,208140,100,32 억,,717561,N,N,8900,N,00,N
20250411,160903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,20,2,0.75,436688642,165133,50.32,2620,2675,2605,3445,1855,2650,2644.47,2.19,0,137,2706,2677,2621,2592,2536,2692,2607,33,795,100,1900,5,1,32684246,873,7.34,0.66,12,0.51,364.00,4076.00,3430,20240425,-22.16,2350,20240909,13.62,2680,-0.37,20250403,2400,11.25,20250311,3430,-22.16,20240425,2350,13.62,20240909,1.60,Y,208140,100,32 억,,716281,N,N,8900,N,00,N
20250411,150912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,15,2,0.57,386516212,146318,44.59,2620,2675,2605,3445,1855,2650,2641.62,2.19,0,1442,2706,2677,2621,2592,2536,2692,2607,33,795,100,1900,5,1,32684246,871,7.32,0.65,12,0.45,364.00,4076.00,3430,20240425,-22.30,2350,20240909,13.40,2680,-0.56,20250403,2400,11.04,20250311,3430,-22.30,20240425,2350,13.40,20240909,1.60,Y,208140,100,32 억,,716281,N,N,0,N,00,N
20250411,140910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2655,5,2,0.19,261615692,99395,30.29,2620,2660,2605,3445,1855,2650,2632.08,2.19,0,9744,2706,2677,2621,2592,2536,2692,2607,33,795,100,1900,5,1,32684246,868,7.29,0.65,12,0.30,364.00,4076.00,3430,20240425,-22.59,2350,20240909,12.98,2680,-0.93,20250403,2400,10.62,20250311,3430,-22.59,20240425,2350,12.98,20240909,1.60,Y,208140,100,32 억,,716281,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 160908 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 10 2 0.37 659888685 245805 148.75 2680 2710 2660 3470 1870 2670 2684.67 2.20 0 40925 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 876 7.36 0.66 12 0.75 364.00 4076.00 3430 20240425 -21.87 2350 20240909 14.04 2710 -1.11 20250414 2400 11.67 20250311 3430 -21.87 20240425 2350 14.04 20240909 1.49 Y 208140 100 32 억 717561 N N 4018 N 00 N
3 20250414 150916 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 10 2 0.37 638620920 237858 143.94 2680 2710 2660 3470 1870 2670 2684.95 2.20 0 40979 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 876 7.36 0.66 12 0.73 364.00 4076.00 3430 20240425 -21.87 2350 20240909 14.04 2710 -1.11 20250414 2400 11.67 20250311 3430 -21.87 20240425 2350 14.04 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
4 20250414 140915 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 10 2 0.37 557420009 207551 125.60 2680 2710 2660 3470 1870 2670 2685.78 2.20 0 29085 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 876 7.36 0.66 12 0.64 364.00 4076.00 3430 20240425 -21.87 2350 20240909 14.04 2710 -1.11 20250414 2400 11.67 20250311 3430 -21.87 20240425 2350 14.04 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
5 20250414 130913 57 100.00 KOSDAQ 음식료·담배 N N N N N 2677 7 2 0.26 520415326 193738 117.24 2680 2710 2660 3470 1870 2670 2686.26 2.20 0 25024 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 875 7.35 0.66 12 0.59 364.00 4076.00 3430 20240425 -21.95 2350 20240909 13.91 2710 -1.22 20250414 2400 11.54 20250311 3430 -21.95 20240425 2350 13.91 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
6 20250414 120915 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 10 2 0.37 484355939 180278 109.10 2680 2710 2660 3470 1870 2670 2686.81 2.20 0 24808 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 876 7.36 0.66 12 0.55 364.00 4076.00 3430 20240425 -21.87 2350 20240909 14.04 2710 -1.11 20250414 2400 11.67 20250311 3430 -21.87 20240425 2350 14.04 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
7 20250414 110910 57 100.00 KOSDAQ 음식료·담배 N N N N N 2685 15 2 0.56 335978317 124901 75.59 2680 2710 2660 3470 1870 2670 2690.12 2.20 0 7311 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 878 7.38 0.66 12 0.38 364.00 4076.00 3430 20240425 -21.72 2350 20240909 14.26 2710 -0.92 20250414 2400 11.88 20250311 3430 -21.72 20240425 2350 14.26 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
8 20250414 100913 57 100.00 KOSDAQ 음식료·담배 N N N N N 2705 35 2 1.31 250956512 93334 56.48 2680 2710 2660 3470 1870 2670 2689.00 2.20 0 4035 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 884 7.43 0.66 12 0.29 364.00 4076.00 3430 20240425 -21.14 2350 20240909 15.11 2710 -0.18 20250414 2400 12.71 20250311 3430 -21.14 20240425 2350 15.11 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
9 20250414 090914 57 100.00 KOSDAQ 음식료·담배 N N N N N 2670 0 3 0.00 56526626 21174 12.81 2680 2680 2660 3470 1870 2670 2669.61 2.20 0 1240 2720 2695 2650 2625 2580 2707 2637 33 800 100 1920 5 1 32684246 873 7.34 0.66 12 0.06 364.00 4076.00 3430 20240425 -22.16 2350 20240909 13.62 2680 0.00 20250403 2400 11.25 20250311 3430 -22.16 20240425 2350 13.62 20240909 1.49 Y 208140 100 32 억 717561 N N 8900 N 00 N
10 20250411 160903 57 100.00 KOSDAQ 음식료·담배 N N N N N 2670 20 2 0.75 436688642 165133 50.32 2620 2675 2605 3445 1855 2650 2644.47 2.19 0 137 2706 2677 2621 2592 2536 2692 2607 33 795 100 1900 5 1 32684246 873 7.34 0.66 12 0.51 364.00 4076.00 3430 20240425 -22.16 2350 20240909 13.62 2680 -0.37 20250403 2400 11.25 20250311 3430 -22.16 20240425 2350 13.62 20240909 1.60 Y 208140 100 32 억 716281 N N 8900 N 00 N
11 20250411 150912 57 100.00 KOSDAQ 음식료·담배 N N N N N 2665 15 2 0.57 386516212 146318 44.59 2620 2675 2605 3445 1855 2650 2641.62 2.19 0 1442 2706 2677 2621 2592 2536 2692 2607 33 795 100 1900 5 1 32684246 871 7.32 0.65 12 0.45 364.00 4076.00 3430 20240425 -22.30 2350 20240909 13.40 2680 -0.56 20250403 2400 11.04 20250311 3430 -22.30 20240425 2350 13.40 20240909 1.60 Y 208140 100 32 억 716281 N N 0 N 00 N
12 20250411 140910 57 100.00 KOSDAQ 음식료·담배 N N N N N 2655 5 2 0.19 261615692 99395 30.29 2620 2660 2605 3445 1855 2650 2632.08 2.19 0 9744 2706 2677 2621 2592 2536 2692 2607 33 795 100 1900 5 1 32684246 868 7.29 0.65 12 0.30 364.00 4076.00 3430 20240425 -22.59 2350 20240909 12.98 2680 -0.93 20250403 2400 10.62 20250311 3430 -22.59 20240425 2350 12.98 20240909 1.60 Y 208140 100 32 억 716281 N N 0 N 00 N