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
238200/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
20250414,160945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,-20,5,-0.63,11393975,3654,56.80,3155,3155,3070,4100,2210,3155,3118.22,0.22,0,117,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,256,-4.75,0.55,12,0.04,-660.00,5707.00,5974,20240402,-47.52,2750,20241209,14.00,3330,-5.86,20250109,2895,8.29,20250304,5800,-45.95,20240619,2750,14.00,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,150954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,-35,5,-1.11,8982480,2882,44.80,3155,3155,3070,4100,2210,3155,3116.75,0.22,0,526,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,255,-4.73,0.55,12,0.04,-660.00,5707.00,5974,20240402,-47.77,2750,20241209,13.45,3330,-6.31,20250109,2895,7.77,20250304,5800,-46.21,20240619,2750,13.45,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,-20,5,-0.63,6354755,2032,31.59,3155,3155,3070,4100,2210,3155,3127.34,0.22,0,129,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,256,-4.75,0.55,12,0.02,-660.00,5707.00,5974,20240402,-47.52,2750,20241209,14.00,3330,-5.86,20250109,2895,8.29,20250304,5800,-45.95,20240619,2750,14.00,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,130950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,-20,5,-0.63,6345350,2029,31.54,3155,3155,3070,4100,2210,3155,3127.33,0.22,0,129,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,256,-4.75,0.55,12,0.02,-660.00,5707.00,5974,20240402,-47.52,2750,20241209,14.00,3330,-5.86,20250109,2895,8.29,20250304,5800,-45.95,20240619,2750,14.00,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,120952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-25,5,-0.79,4938170,1580,24.56,3155,3155,3070,4100,2210,3155,3125.42,0.22,0,79,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,256,-4.74,0.55,12,0.02,-660.00,5707.00,5974,20240402,-47.61,2750,20241209,13.82,3330,-6.01,20250109,2895,8.12,20250304,5800,-46.03,20240619,2750,13.82,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,110948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,-20,5,-0.63,4678485,1497,23.27,3155,3155,3070,4100,2210,3155,3125.24,0.22,0,80,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,256,-4.75,0.55,12,0.02,-660.00,5707.00,5974,20240402,-47.52,2750,20241209,14.00,3330,-5.86,20250109,2895,8.29,20250304,5800,-45.95,20240619,2750,14.00,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,100950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-25,5,-0.79,2052070,653,10.15,3155,3155,3100,4100,2210,3155,3142.53,0.22,0,9,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,256,-4.74,0.55,12,0.01,-660.00,5707.00,5974,20240402,-47.61,2750,20241209,13.82,3330,-6.01,20250109,2895,8.12,20250304,5800,-46.03,20240619,2750,13.82,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250414,090951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,0,3,0.00,1060080,336,5.22,3155,3155,3155,4100,2210,3155,3155.00,0.22,0,0,3218,3186,3148,3116,3078,3202,3132,41,945,500,2080,5,1,8180000,258,-4.78,0.55,12,0.00,-660.00,5707.00,5974,20240402,-47.19,2750,20241209,14.73,3330,-5.26,20250109,2895,8.98,20250304,5800,-45.60,20240619,2750,14.73,20241209,0.01,Y,238200,500,40 억,,18188,N,N,10,N,00,N
20250411,160941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,25,2,0.80,20190140,6421,89.34,3150,3180,3110,4065,2195,3130,3144.39,0.22,0,-46,3213,3171,3138,3096,3063,3155,3080,41,935,500,2060,5,1,8180000,258,-4.78,0.55,12,0.08,-660.00,5707.00,6015,20240401,-47.55,2750,20241209,14.73,3330,-5.26,20250109,2895,8.98,20250304,5800,-45.60,20240619,2750,14.73,20241209,0.01,Y,238200,500,40 억,,18234,N,N,10,N,00,N
20250411,150949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,20,2,0.64,19764375,6286,87.46,3150,3180,3110,4065,2195,3130,3144.19,0.22,0,-46,3213,3171,3138,3096,3063,3155,3080,41,935,500,2060,5,1,8180000,258,-4.77,0.55,12,0.08,-660.00,5707.00,6015,20240401,-47.63,2750,20241209,14.55,3330,-5.41,20250109,2895,8.81,20250304,5800,-45.69,20240619,2750,14.55,20241209,0.01,Y,238200,500,40 억,,18234,N,N,0,N,00,N
20250411,140948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,25,2,0.80,12016560,3822,53.18,3150,3180,3110,4065,2195,3130,3144.05,0.22,0,-42,3213,3171,3138,3096,3063,3155,3080,41,935,500,2060,5,1,8180000,258,-4.78,0.55,12,0.05,-660.00,5707.00,6015,20240401,-47.55,2750,20241209,14.73,3330,-5.26,20250109,2895,8.98,20250304,5800,-45.60,20240619,2750,14.73,20241209,0.01,Y,238200,500,40 억,,18234,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 160945 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 -20 5 -0.63 11393975 3654 56.80 3155 3155 3070 4100 2210 3155 3118.22 0.22 0 117 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 256 -4.75 0.55 12 0.04 -660.00 5707.00 5974 20240402 -47.52 2750 20241209 14.00 3330 -5.86 20250109 2895 8.29 20250304 5800 -45.95 20240619 2750 14.00 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
3 20250414 150954 57 100.00 KOSDAQ 음식료·담배 N N N N N 3120 -35 5 -1.11 8982480 2882 44.80 3155 3155 3070 4100 2210 3155 3116.75 0.22 0 526 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 255 -4.73 0.55 12 0.04 -660.00 5707.00 5974 20240402 -47.77 2750 20241209 13.45 3330 -6.31 20250109 2895 7.77 20250304 5800 -46.21 20240619 2750 13.45 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
4 20250414 140952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 -20 5 -0.63 6354755 2032 31.59 3155 3155 3070 4100 2210 3155 3127.34 0.22 0 129 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 256 -4.75 0.55 12 0.02 -660.00 5707.00 5974 20240402 -47.52 2750 20241209 14.00 3330 -5.86 20250109 2895 8.29 20250304 5800 -45.95 20240619 2750 14.00 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
5 20250414 130950 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 -20 5 -0.63 6345350 2029 31.54 3155 3155 3070 4100 2210 3155 3127.33 0.22 0 129 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 256 -4.75 0.55 12 0.02 -660.00 5707.00 5974 20240402 -47.52 2750 20241209 14.00 3330 -5.86 20250109 2895 8.29 20250304 5800 -45.95 20240619 2750 14.00 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
6 20250414 120952 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -25 5 -0.79 4938170 1580 24.56 3155 3155 3070 4100 2210 3155 3125.42 0.22 0 79 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 256 -4.74 0.55 12 0.02 -660.00 5707.00 5974 20240402 -47.61 2750 20241209 13.82 3330 -6.01 20250109 2895 8.12 20250304 5800 -46.03 20240619 2750 13.82 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
7 20250414 110948 57 100.00 KOSDAQ 음식료·담배 N N N N N 3135 -20 5 -0.63 4678485 1497 23.27 3155 3155 3070 4100 2210 3155 3125.24 0.22 0 80 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 256 -4.75 0.55 12 0.02 -660.00 5707.00 5974 20240402 -47.52 2750 20241209 14.00 3330 -5.86 20250109 2895 8.29 20250304 5800 -45.95 20240619 2750 14.00 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
8 20250414 100950 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -25 5 -0.79 2052070 653 10.15 3155 3155 3100 4100 2210 3155 3142.53 0.22 0 9 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 256 -4.74 0.55 12 0.01 -660.00 5707.00 5974 20240402 -47.61 2750 20241209 13.82 3330 -6.01 20250109 2895 8.12 20250304 5800 -46.03 20240619 2750 13.82 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
9 20250414 090951 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 0 3 0.00 1060080 336 5.22 3155 3155 3155 4100 2210 3155 3155.00 0.22 0 0 3218 3186 3148 3116 3078 3202 3132 41 945 500 2080 5 1 8180000 258 -4.78 0.55 12 0.00 -660.00 5707.00 5974 20240402 -47.19 2750 20241209 14.73 3330 -5.26 20250109 2895 8.98 20250304 5800 -45.60 20240619 2750 14.73 20241209 0.01 Y 238200 500 40 억 18188 N N 10 N 00 N
10 20250411 160941 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 25 2 0.80 20190140 6421 89.34 3150 3180 3110 4065 2195 3130 3144.39 0.22 0 -46 3213 3171 3138 3096 3063 3155 3080 41 935 500 2060 5 1 8180000 258 -4.78 0.55 12 0.08 -660.00 5707.00 6015 20240401 -47.55 2750 20241209 14.73 3330 -5.26 20250109 2895 8.98 20250304 5800 -45.60 20240619 2750 14.73 20241209 0.01 Y 238200 500 40 억 18234 N N 10 N 00 N
11 20250411 150949 57 100.00 KOSDAQ 음식료·담배 N N N N N 3150 20 2 0.64 19764375 6286 87.46 3150 3180 3110 4065 2195 3130 3144.19 0.22 0 -46 3213 3171 3138 3096 3063 3155 3080 41 935 500 2060 5 1 8180000 258 -4.77 0.55 12 0.08 -660.00 5707.00 6015 20240401 -47.63 2750 20241209 14.55 3330 -5.41 20250109 2895 8.81 20250304 5800 -45.69 20240619 2750 14.55 20241209 0.01 Y 238200 500 40 억 18234 N N 0 N 00 N
12 20250411 140948 57 100.00 KOSDAQ 음식료·담배 N N N N N 3155 25 2 0.80 12016560 3822 53.18 3150 3180 3110 4065 2195 3130 3144.05 0.22 0 -42 3213 3171 3138 3096 3063 3155 3080 41 935 500 2060 5 1 8180000 258 -4.78 0.55 12 0.05 -660.00 5707.00 6015 20240401 -47.55 2750 20241209 14.73 3330 -5.26 20250109 2895 8.98 20250304 5800 -45.60 20240619 2750 14.73 20241209 0.01 Y 238200 500 40 억 18234 N N 0 N 00 N