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
218150/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
20250414,160923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3795,40,2,1.07,444758395,117288,88.08,3755,3820,3735,4880,2630,3755,3792.01,3.97,0,15735,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,775,-180.71,1.74,12,0.57,-21.00,2183.00,5900,20240510,-35.68,3370,20241209,12.61,4760,-20.27,20250311,3550,6.90,20250407,5900,-35.68,20240510,3370,12.61,20241209,4.42,Y,218150,100,20 억,,810228,N,N,12484,N,00,N
20250414,150932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3800,45,2,1.20,424468965,111944,84.07,3755,3820,3735,4880,2630,3755,3791.80,3.97,0,15812,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,776,-180.95,1.74,12,0.55,-21.00,2183.00,5900,20240510,-35.59,3370,20241209,12.76,4760,-20.17,20250311,3550,7.04,20250407,5900,-35.59,20240510,3370,12.76,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250414,140930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3800,45,2,1.20,372109675,98158,73.72,3755,3820,3735,4880,2630,3755,3790.93,3.97,0,12436,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,776,-180.95,1.74,12,0.48,-21.00,2183.00,5900,20240510,-35.59,3370,20241209,12.76,4760,-20.17,20250311,3550,7.04,20250407,5900,-35.59,20240510,3370,12.76,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250414,130928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,35,2,0.93,321760575,84865,63.73,3755,3820,3735,4880,2630,3755,3791.44,3.97,0,10713,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,774,-180.48,1.74,12,0.42,-21.00,2183.00,5900,20240510,-35.76,3370,20241209,12.46,4760,-20.38,20250311,3550,6.76,20250407,5900,-35.76,20240510,3370,12.46,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250414,120930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3795,40,2,1.07,275357700,72653,54.56,3755,3820,3735,4880,2630,3755,3790.04,3.97,0,8695,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,775,-180.71,1.74,12,0.36,-21.00,2183.00,5900,20240510,-35.68,3370,20241209,12.61,4760,-20.27,20250311,3550,6.90,20250407,5900,-35.68,20240510,3370,12.61,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250414,110926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3795,40,2,1.07,254609035,67190,50.46,3755,3820,3735,4880,2630,3755,3789.39,3.97,0,7552,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,775,-180.71,1.74,12,0.33,-21.00,2183.00,5900,20240510,-35.68,3370,20241209,12.61,4760,-20.27,20250311,3550,6.90,20250407,5900,-35.68,20240510,3370,12.61,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250414,100928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,35,2,0.93,168396920,44519,33.43,3755,3820,3735,4880,2630,3755,3782.59,3.97,0,4723,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,774,-180.48,1.74,12,0.22,-21.00,2183.00,5900,20240510,-35.76,3370,20241209,12.46,4760,-20.38,20250311,3550,6.76,20250407,5900,-35.76,20240510,3370,12.46,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250414,090929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3775,20,2,0.53,48510380,12883,9.68,3755,3780,3735,4880,2630,3755,3765.46,3.97,0,-1987,3838,3796,3723,3681,3608,3817,3702,20,1125,100,2550,5,1,20415802,771,-179.76,1.73,12,0.06,-21.00,2183.00,5900,20240510,-36.02,3370,20241209,12.02,4760,-20.69,20250311,3550,6.34,20250407,5900,-36.02,20240510,3370,12.02,20241209,4.42,Y,218150,100,20 억,,810228,N,N,13097,N,00,N
20250411,160919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,0,3,0.00,493762055,132508,63.32,3750,3765,3650,4880,2630,3755,3726.25,3.91,0,12865,3851,3802,3726,3677,3601,3827,3702,20,1125,100,2550,5,1,20415802,767,-178.81,1.72,12,0.65,-21.00,2183.00,5900,20240510,-36.36,3370,20241209,11.42,4760,-21.11,20250311,3550,5.77,20250407,5900,-36.36,20240510,3370,11.42,20241209,4.34,Y,218150,100,20 억,,797584,N,N,13097,N,00,N
20250411,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,5,2,0.13,433012627,116327,55.59,3750,3765,3650,4880,2630,3755,3722.37,3.91,0,9858,3851,3802,3726,3677,3601,3827,3702,20,1125,100,2550,5,1,20415802,768,-179.05,1.72,12,0.57,-21.00,2183.00,5900,20240510,-36.27,3370,20241209,11.57,4760,-21.01,20250311,3550,5.92,20250407,5900,-36.27,20240510,3370,11.57,20241209,4.34,Y,218150,100,20 억,,797584,N,N,2395,N,00,N
20250411,140926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3750,-5,5,-0.13,358361060,96435,46.08,3750,3765,3650,4880,2630,3755,3716.09,3.91,0,6696,3851,3802,3726,3677,3601,3827,3702,20,1125,100,2550,5,1,20415802,766,-178.57,1.72,12,0.47,-21.00,2183.00,5900,20240510,-36.44,3370,20241209,11.28,4760,-21.22,20250311,3550,5.63,20250407,5900,-36.44,20240510,3370,11.28,20241209,4.34,Y,218150,100,20 억,,797584,N,N,2395,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 160923 57 100.00 KOSDAQ 음식료·담배 N N N N N 3795 40 2 1.07 444758395 117288 88.08 3755 3820 3735 4880 2630 3755 3792.01 3.97 0 15735 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 775 -180.71 1.74 12 0.57 -21.00 2183.00 5900 20240510 -35.68 3370 20241209 12.61 4760 -20.27 20250311 3550 6.90 20250407 5900 -35.68 20240510 3370 12.61 20241209 4.42 Y 218150 100 20 억 810228 N N 12484 N 00 N
3 20250414 150932 57 100.00 KOSDAQ 음식료·담배 N N N N N 3800 45 2 1.20 424468965 111944 84.07 3755 3820 3735 4880 2630 3755 3791.80 3.97 0 15812 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 776 -180.95 1.74 12 0.55 -21.00 2183.00 5900 20240510 -35.59 3370 20241209 12.76 4760 -20.17 20250311 3550 7.04 20250407 5900 -35.59 20240510 3370 12.76 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
4 20250414 140930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3800 45 2 1.20 372109675 98158 73.72 3755 3820 3735 4880 2630 3755 3790.93 3.97 0 12436 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 776 -180.95 1.74 12 0.48 -21.00 2183.00 5900 20240510 -35.59 3370 20241209 12.76 4760 -20.17 20250311 3550 7.04 20250407 5900 -35.59 20240510 3370 12.76 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
5 20250414 130928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3790 35 2 0.93 321760575 84865 63.73 3755 3820 3735 4880 2630 3755 3791.44 3.97 0 10713 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 774 -180.48 1.74 12 0.42 -21.00 2183.00 5900 20240510 -35.76 3370 20241209 12.46 4760 -20.38 20250311 3550 6.76 20250407 5900 -35.76 20240510 3370 12.46 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
6 20250414 120930 57 100.00 KOSDAQ 음식료·담배 N N N N N 3795 40 2 1.07 275357700 72653 54.56 3755 3820 3735 4880 2630 3755 3790.04 3.97 0 8695 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 775 -180.71 1.74 12 0.36 -21.00 2183.00 5900 20240510 -35.68 3370 20241209 12.61 4760 -20.27 20250311 3550 6.90 20250407 5900 -35.68 20240510 3370 12.61 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
7 20250414 110926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3795 40 2 1.07 254609035 67190 50.46 3755 3820 3735 4880 2630 3755 3789.39 3.97 0 7552 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 775 -180.71 1.74 12 0.33 -21.00 2183.00 5900 20240510 -35.68 3370 20241209 12.61 4760 -20.27 20250311 3550 6.90 20250407 5900 -35.68 20240510 3370 12.61 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
8 20250414 100928 57 100.00 KOSDAQ 음식료·담배 N N N N N 3790 35 2 0.93 168396920 44519 33.43 3755 3820 3735 4880 2630 3755 3782.59 3.97 0 4723 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 774 -180.48 1.74 12 0.22 -21.00 2183.00 5900 20240510 -35.76 3370 20241209 12.46 4760 -20.38 20250311 3550 6.76 20250407 5900 -35.76 20240510 3370 12.46 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
9 20250414 090929 57 100.00 KOSDAQ 음식료·담배 N N N N N 3775 20 2 0.53 48510380 12883 9.68 3755 3780 3735 4880 2630 3755 3765.46 3.97 0 -1987 3838 3796 3723 3681 3608 3817 3702 20 1125 100 2550 5 1 20415802 771 -179.76 1.73 12 0.06 -21.00 2183.00 5900 20240510 -36.02 3370 20241209 12.02 4760 -20.69 20250311 3550 6.34 20250407 5900 -36.02 20240510 3370 12.02 20241209 4.42 Y 218150 100 20 억 810228 N N 13097 N 00 N
10 20250411 160919 57 100.00 KOSDAQ 음식료·담배 N N N N N 3755 0 3 0.00 493762055 132508 63.32 3750 3765 3650 4880 2630 3755 3726.25 3.91 0 12865 3851 3802 3726 3677 3601 3827 3702 20 1125 100 2550 5 1 20415802 767 -178.81 1.72 12 0.65 -21.00 2183.00 5900 20240510 -36.36 3370 20241209 11.42 4760 -21.11 20250311 3550 5.77 20250407 5900 -36.36 20240510 3370 11.42 20241209 4.34 Y 218150 100 20 억 797584 N N 13097 N 00 N
11 20250411 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 3760 5 2 0.13 433012627 116327 55.59 3750 3765 3650 4880 2630 3755 3722.37 3.91 0 9858 3851 3802 3726 3677 3601 3827 3702 20 1125 100 2550 5 1 20415802 768 -179.05 1.72 12 0.57 -21.00 2183.00 5900 20240510 -36.27 3370 20241209 11.57 4760 -21.01 20250311 3550 5.92 20250407 5900 -36.27 20240510 3370 11.57 20241209 4.34 Y 218150 100 20 억 797584 N N 2395 N 00 N
12 20250411 140926 57 100.00 KOSDAQ 음식료·담배 N N N N N 3750 -5 5 -0.13 358361060 96435 46.08 3750 3765 3650 4880 2630 3755 3716.09 3.91 0 6696 3851 3802 3726 3677 3601 3827 3702 20 1125 100 2550 5 1 20415802 766 -178.57 1.72 12 0.47 -21.00 2183.00 5900 20240510 -36.44 3370 20241209 11.28 4760 -21.22 20250311 3550 5.63 20250407 5900 -36.44 20240510 3370 11.28 20241209 4.34 Y 218150 100 20 억 797584 N N 2395 N 00 N