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
368970/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
20250414,161137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2475,35,2,1.43,123469230,49717,155.14,2440,2545,2435,3170,1710,2440,2483.44,2.38,0,3137,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,231,9.86,0.64,12,0.53,251.00,3856.00,5320,20240531,-53.48,2225,20250407,11.24,3080,-19.64,20250310,2225,11.24,20250407,5320,-53.48,20240531,2225,11.24,20250407,0.40,Y,368970,500,46 억,,222232,N,N,3646,N,00,N
20250414,151147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,45,2,1.84,112543950,45306,141.38,2440,2545,2435,3170,1710,2440,2484.08,2.38,0,3521,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,232,9.90,0.64,12,0.48,251.00,3856.00,5320,20240531,-53.29,2225,20250407,11.69,3080,-19.32,20250310,2225,11.69,20250407,5320,-53.29,20240531,2225,11.69,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250414,141146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,45,2,1.84,105553155,42490,132.59,2440,2545,2435,3170,1710,2440,2484.19,2.38,0,1831,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,232,9.90,0.64,12,0.45,251.00,3856.00,5320,20240531,-53.29,2225,20250407,11.69,3080,-19.32,20250310,2225,11.69,20250407,5320,-53.29,20240531,2225,11.69,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250414,131144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,65,2,2.66,72888720,29260,91.31,2440,2545,2435,3170,1710,2440,2491.07,2.38,0,675,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,234,9.98,0.65,12,0.31,251.00,3856.00,5320,20240531,-52.91,2225,20250407,12.58,3080,-18.67,20250310,2225,12.58,20250407,5320,-52.91,20240531,2225,12.58,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250414,121147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,70,2,2.87,62344540,25042,78.14,2440,2545,2435,3170,1710,2440,2489.60,2.38,0,532,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,235,10.00,0.65,12,0.27,251.00,3856.00,5320,20240531,-52.82,2225,20250407,12.81,3080,-18.51,20250310,2225,12.81,20250407,5320,-52.82,20240531,2225,12.81,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250414,111140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,55,2,2.25,59241610,23801,74.27,2440,2545,2435,3170,1710,2440,2489.04,2.38,0,773,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,233,9.94,0.65,12,0.25,251.00,3856.00,5320,20240531,-53.10,2225,20250407,12.13,3080,-18.99,20250310,2225,12.13,20250407,5320,-53.10,20240531,2225,12.13,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250414,101143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2480,40,2,1.64,27281950,11084,34.59,2440,2490,2435,3170,1710,2440,2461.38,2.38,0,1072,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,232,9.88,0.64,12,0.12,251.00,3856.00,5320,20240531,-53.38,2225,20250407,11.46,3080,-19.48,20250310,2225,11.46,20250407,5320,-53.38,20240531,2225,11.46,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250414,091144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2435,-5,5,-0.20,4592475,1879,5.86,2440,2470,2435,3170,1710,2440,2444.11,2.38,0,229,2513,2476,2438,2401,2363,2495,2420,47,730,500,1700,5,1,9346160,228,9.70,0.63,12,0.02,251.00,3856.00,5320,20240531,-54.23,2225,20250407,9.44,3080,-20.94,20250310,2225,9.44,20250407,5320,-54.23,20240531,2225,9.44,20250407,0.40,Y,368970,500,46 억,,222232,N,N,2502,N,00,N
20250411,161132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,78143145,31962,171.25,2420,2475,2400,3145,1695,2420,2444.88,2.34,0,3866,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.34,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,N,N,2502,N,00,N
20250411,151142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,77645515,31758,170.16,2420,2475,2400,3145,1695,2420,2444.91,2.34,0,3910,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.34,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,N,N,0,N,00,N
20250411,141140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2440,20,2,0.83,67729105,27699,148.41,2420,2475,2400,3145,1695,2420,2445.18,2.34,0,2904,2503,2461,2403,2361,2303,2482,2382,47,725,500,1690,5,1,9346160,228,9.72,0.63,12,0.30,251.00,3856.00,5320,20240531,-54.14,2225,20250407,9.66,3080,-20.78,20250310,2225,9.66,20250407,5320,-54.14,20240531,2225,9.66,20250407,0.40,Y,368970,500,46 억,,218366,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 161137 57 100.00 KOSDAQ 음식료·담배 N N N N N 2475 35 2 1.43 123469230 49717 155.14 2440 2545 2435 3170 1710 2440 2483.44 2.38 0 3137 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 231 9.86 0.64 12 0.53 251.00 3856.00 5320 20240531 -53.48 2225 20250407 11.24 3080 -19.64 20250310 2225 11.24 20250407 5320 -53.48 20240531 2225 11.24 20250407 0.40 Y 368970 500 46 억 222232 N N 3646 N 00 N
3 20250414 151147 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 45 2 1.84 112543950 45306 141.38 2440 2545 2435 3170 1710 2440 2484.08 2.38 0 3521 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 232 9.90 0.64 12 0.48 251.00 3856.00 5320 20240531 -53.29 2225 20250407 11.69 3080 -19.32 20250310 2225 11.69 20250407 5320 -53.29 20240531 2225 11.69 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
4 20250414 141146 57 100.00 KOSDAQ 음식료·담배 N N N N N 2485 45 2 1.84 105553155 42490 132.59 2440 2545 2435 3170 1710 2440 2484.19 2.38 0 1831 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 232 9.90 0.64 12 0.45 251.00 3856.00 5320 20240531 -53.29 2225 20250407 11.69 3080 -19.32 20250310 2225 11.69 20250407 5320 -53.29 20240531 2225 11.69 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
5 20250414 131144 57 100.00 KOSDAQ 음식료·담배 N N N N N 2505 65 2 2.66 72888720 29260 91.31 2440 2545 2435 3170 1710 2440 2491.07 2.38 0 675 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 234 9.98 0.65 12 0.31 251.00 3856.00 5320 20240531 -52.91 2225 20250407 12.58 3080 -18.67 20250310 2225 12.58 20250407 5320 -52.91 20240531 2225 12.58 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
6 20250414 121147 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 70 2 2.87 62344540 25042 78.14 2440 2545 2435 3170 1710 2440 2489.60 2.38 0 532 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 235 10.00 0.65 12 0.27 251.00 3856.00 5320 20240531 -52.82 2225 20250407 12.81 3080 -18.51 20250310 2225 12.81 20250407 5320 -52.82 20240531 2225 12.81 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
7 20250414 111140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2495 55 2 2.25 59241610 23801 74.27 2440 2545 2435 3170 1710 2440 2489.04 2.38 0 773 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 233 9.94 0.65 12 0.25 251.00 3856.00 5320 20240531 -53.10 2225 20250407 12.13 3080 -18.99 20250310 2225 12.13 20250407 5320 -53.10 20240531 2225 12.13 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
8 20250414 101143 57 100.00 KOSDAQ 음식료·담배 N N N N N 2480 40 2 1.64 27281950 11084 34.59 2440 2490 2435 3170 1710 2440 2461.38 2.38 0 1072 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 232 9.88 0.64 12 0.12 251.00 3856.00 5320 20240531 -53.38 2225 20250407 11.46 3080 -19.48 20250310 2225 11.46 20250407 5320 -53.38 20240531 2225 11.46 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
9 20250414 091144 57 100.00 KOSDAQ 음식료·담배 N N N N N 2435 -5 5 -0.20 4592475 1879 5.86 2440 2470 2435 3170 1710 2440 2444.11 2.38 0 229 2513 2476 2438 2401 2363 2495 2420 47 730 500 1700 5 1 9346160 228 9.70 0.63 12 0.02 251.00 3856.00 5320 20240531 -54.23 2225 20250407 9.44 3080 -20.94 20250310 2225 9.44 20250407 5320 -54.23 20240531 2225 9.44 20250407 0.40 Y 368970 500 46 억 222232 N N 2502 N 00 N
10 20250411 161132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 78143145 31962 171.25 2420 2475 2400 3145 1695 2420 2444.88 2.34 0 3866 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.34 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 2502 N 00 N
11 20250411 151142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 77645515 31758 170.16 2420 2475 2400 3145 1695 2420 2444.91 2.34 0 3910 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.34 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N
12 20250411 141140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2440 20 2 0.83 67729105 27699 148.41 2420 2475 2400 3145 1695 2420 2445.18 2.34 0 2904 2503 2461 2403 2361 2303 2482 2382 47 725 500 1690 5 1 9346160 228 9.72 0.63 12 0.30 251.00 3856.00 5320 20240531 -54.14 2225 20250407 9.66 3080 -20.78 20250310 2225 9.66 20250407 5320 -54.14 20240531 2225 9.66 20250407 0.40 Y 368970 500 46 억 218366 N N 0 N 00 N