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
277410/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
20250414,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1213,-7,5,-0.57,71360179,59382,94.91,1212,1221,1160,1586,854,1220,1201.71,1.07,0,5258,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,465,52.74,0.70,12,0.15,23.00,1730.00,2060,20240425,-41.12,1132,20241210,7.16,1447,-16.17,20250217,1160,4.57,20250414,2060,-41.12,20240425,1132,7.16,20241210,1.36,Y,277410,100,38 억,,412129,N,N,514,N,00,N
20250414,151030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1214,-6,5,-0.49,69681496,57999,92.70,1212,1221,1160,1586,854,1220,1201.43,1.07,0,4646,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,466,52.78,0.70,12,0.15,23.00,1730.00,2060,20240425,-41.07,1132,20241210,7.24,1447,-16.10,20250217,1160,4.66,20250414,2060,-41.07,20240425,1132,7.24,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250414,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1217,-3,5,-0.25,62998305,52507,83.92,1212,1221,1160,1586,854,1220,1199.81,1.07,0,4130,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,467,52.91,0.70,12,0.14,23.00,1730.00,2060,20240425,-40.92,1132,20241210,7.51,1447,-15.89,20250217,1160,4.91,20250414,2060,-40.92,20240425,1132,7.51,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250414,131027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1216,-4,5,-0.33,61853820,51566,82.41,1212,1221,1160,1586,854,1220,1199.51,1.07,0,3660,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,466,52.87,0.70,12,0.13,23.00,1730.00,2060,20240425,-40.97,1132,20241210,7.42,1447,-15.96,20250217,1160,4.83,20250414,2060,-40.97,20240425,1132,7.42,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250414,121030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1218,-2,5,-0.16,53597809,44780,71.57,1212,1221,1160,1586,854,1220,1196.91,1.07,0,3674,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,467,52.96,0.70,12,0.12,23.00,1730.00,2060,20240425,-40.87,1132,20241210,7.60,1447,-15.83,20250217,1160,5.00,20250414,2060,-40.87,20240425,1132,7.60,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250414,111024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1215,-5,5,-0.41,46761228,39163,62.59,1212,1221,1160,1586,854,1220,1194.02,1.07,0,3351,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,466,52.83,0.70,12,0.10,23.00,1730.00,2060,20240425,-41.02,1132,20241210,7.33,1447,-16.03,20250217,1160,4.74,20250414,2060,-41.02,20240425,1132,7.33,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250414,101027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1214,-6,5,-0.49,41993154,35245,56.33,1212,1221,1160,1586,854,1220,1191.46,1.07,0,3289,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,466,52.78,0.70,12,0.09,23.00,1730.00,2060,20240425,-41.07,1132,20241210,7.24,1447,-16.10,20250217,1160,4.66,20250414,2060,-41.07,20240425,1132,7.24,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250414,091027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1208,-12,5,-0.98,27096276,22875,36.56,1212,1221,1160,1586,854,1220,1184.54,1.07,0,847,1244,1231,1211,1198,1178,1238,1205,38,366,100,820,1,1,38356789,463,52.52,0.70,12,0.06,23.00,1730.00,2060,20240425,-41.36,1132,20241210,6.71,1447,-16.52,20250217,1160,4.14,20250414,2060,-41.36,20240425,1132,6.71,20241210,1.36,Y,277410,100,38 억,,412129,N,N,901,N,00,N
20250411,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1220,35,2,2.95,73933333,61106,88.41,1191,1224,1191,1540,830,1185,1209.92,1.06,0,4301,1231,1207,1191,1167,1151,1220,1180,38,355,100,800,1,1,38356789,468,53.04,0.71,12,0.16,23.00,1730.00,2060,20240425,-40.78,1132,20241210,7.77,1447,-15.69,20250217,1166,4.63,20250409,2060,-40.78,20240425,1132,7.77,20241210,1.36,Y,277410,100,38 억,,407828,N,N,901,N,00,N
20250411,151026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1222,37,2,3.12,71869865,59415,85.97,1191,1224,1191,1540,830,1185,1209.62,1.06,0,4205,1231,1207,1191,1167,1151,1220,1180,38,355,100,800,1,1,38356789,469,53.13,0.71,12,0.15,23.00,1730.00,2060,20240425,-40.68,1132,20241210,7.95,1447,-15.55,20250217,1166,4.80,20250409,2060,-40.68,20240425,1132,7.95,20241210,1.36,Y,277410,100,38 억,,407828,N,N,690,N,00,N
20250411,141024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1221,36,2,3.04,60312874,49940,72.26,1191,1224,1191,1540,830,1185,1207.71,1.06,0,2824,1231,1207,1191,1167,1151,1220,1180,38,355,100,800,1,1,38356789,468,53.09,0.71,12,0.13,23.00,1730.00,2060,20240425,-40.73,1132,20241210,7.86,1447,-15.62,20250217,1166,4.72,20250409,2060,-40.73,20240425,1132,7.86,20241210,1.36,Y,277410,100,38 억,,407828,N,N,690,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 161021 57 100.00 KOSDAQ 음식료·담배 N N N N N 1213 -7 5 -0.57 71360179 59382 94.91 1212 1221 1160 1586 854 1220 1201.71 1.07 0 5258 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 465 52.74 0.70 12 0.15 23.00 1730.00 2060 20240425 -41.12 1132 20241210 7.16 1447 -16.17 20250217 1160 4.57 20250414 2060 -41.12 20240425 1132 7.16 20241210 1.36 Y 277410 100 38 억 412129 N N 514 N 00 N
3 20250414 151030 57 100.00 KOSDAQ 음식료·담배 N N N N N 1214 -6 5 -0.49 69681496 57999 92.70 1212 1221 1160 1586 854 1220 1201.43 1.07 0 4646 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 466 52.78 0.70 12 0.15 23.00 1730.00 2060 20240425 -41.07 1132 20241210 7.24 1447 -16.10 20250217 1160 4.66 20250414 2060 -41.07 20240425 1132 7.24 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
4 20250414 141029 57 100.00 KOSDAQ 음식료·담배 N N N N N 1217 -3 5 -0.25 62998305 52507 83.92 1212 1221 1160 1586 854 1220 1199.81 1.07 0 4130 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 467 52.91 0.70 12 0.14 23.00 1730.00 2060 20240425 -40.92 1132 20241210 7.51 1447 -15.89 20250217 1160 4.91 20250414 2060 -40.92 20240425 1132 7.51 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
5 20250414 131027 57 100.00 KOSDAQ 음식료·담배 N N N N N 1216 -4 5 -0.33 61853820 51566 82.41 1212 1221 1160 1586 854 1220 1199.51 1.07 0 3660 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 466 52.87 0.70 12 0.13 23.00 1730.00 2060 20240425 -40.97 1132 20241210 7.42 1447 -15.96 20250217 1160 4.83 20250414 2060 -40.97 20240425 1132 7.42 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
6 20250414 121030 57 100.00 KOSDAQ 음식료·담배 N N N N N 1218 -2 5 -0.16 53597809 44780 71.57 1212 1221 1160 1586 854 1220 1196.91 1.07 0 3674 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 467 52.96 0.70 12 0.12 23.00 1730.00 2060 20240425 -40.87 1132 20241210 7.60 1447 -15.83 20250217 1160 5.00 20250414 2060 -40.87 20240425 1132 7.60 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
7 20250414 111024 57 100.00 KOSDAQ 음식료·담배 N N N N N 1215 -5 5 -0.41 46761228 39163 62.59 1212 1221 1160 1586 854 1220 1194.02 1.07 0 3351 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 466 52.83 0.70 12 0.10 23.00 1730.00 2060 20240425 -41.02 1132 20241210 7.33 1447 -16.03 20250217 1160 4.74 20250414 2060 -41.02 20240425 1132 7.33 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
8 20250414 101027 57 100.00 KOSDAQ 음식료·담배 N N N N N 1214 -6 5 -0.49 41993154 35245 56.33 1212 1221 1160 1586 854 1220 1191.46 1.07 0 3289 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 466 52.78 0.70 12 0.09 23.00 1730.00 2060 20240425 -41.07 1132 20241210 7.24 1447 -16.10 20250217 1160 4.66 20250414 2060 -41.07 20240425 1132 7.24 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
9 20250414 091027 57 100.00 KOSDAQ 음식료·담배 N N N N N 1208 -12 5 -0.98 27096276 22875 36.56 1212 1221 1160 1586 854 1220 1184.54 1.07 0 847 1244 1231 1211 1198 1178 1238 1205 38 366 100 820 1 1 38356789 463 52.52 0.70 12 0.06 23.00 1730.00 2060 20240425 -41.36 1132 20241210 6.71 1447 -16.52 20250217 1160 4.14 20250414 2060 -41.36 20240425 1132 6.71 20241210 1.36 Y 277410 100 38 억 412129 N N 901 N 00 N
10 20250411 161016 57 100.00 KOSDAQ 음식료·담배 N N N N N 1220 35 2 2.95 73933333 61106 88.41 1191 1224 1191 1540 830 1185 1209.92 1.06 0 4301 1231 1207 1191 1167 1151 1220 1180 38 355 100 800 1 1 38356789 468 53.04 0.71 12 0.16 23.00 1730.00 2060 20240425 -40.78 1132 20241210 7.77 1447 -15.69 20250217 1166 4.63 20250409 2060 -40.78 20240425 1132 7.77 20241210 1.36 Y 277410 100 38 억 407828 N N 901 N 00 N
11 20250411 151026 57 100.00 KOSDAQ 음식료·담배 N N N N N 1222 37 2 3.12 71869865 59415 85.97 1191 1224 1191 1540 830 1185 1209.62 1.06 0 4205 1231 1207 1191 1167 1151 1220 1180 38 355 100 800 1 1 38356789 469 53.13 0.71 12 0.15 23.00 1730.00 2060 20240425 -40.68 1132 20241210 7.95 1447 -15.55 20250217 1166 4.80 20250409 2060 -40.68 20240425 1132 7.95 20241210 1.36 Y 277410 100 38 억 407828 N N 690 N 00 N
12 20250411 141024 57 100.00 KOSDAQ 음식료·담배 N N N N N 1221 36 2 3.04 60312874 49940 72.26 1191 1224 1191 1540 830 1185 1207.71 1.06 0 2824 1231 1207 1191 1167 1151 1220 1180 38 355 100 800 1 1 38356789 468 53.09 0.71 12 0.13 23.00 1730.00 2060 20240425 -40.73 1132 20241210 7.86 1447 -15.62 20250217 1166 4.72 20250409 2060 -40.73 20240425 1132 7.86 20241210 1.36 Y 277410 100 38 억 407828 N N 690 N 00 N