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
403490/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
20250414,161158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1576,35,2,2.27,4712209194,2967829,104.91,1627,1627,1542,2000,1079,1541,1588.08,2.18,0,-396398,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,713,24.25,1.75,12,6.56,65.00,903.00,2970,20240527,-46.94,1308,20250407,20.49,1866,-15.54,20250312,1308,20.49,20250407,2970,-46.94,20240527,1308,20.49,20250407,2.52,Y,403490,100,45 억,,987042,N,N,27941,N,00,N
20250414,151209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1577,36,2,2.34,4450444034,2801826,99.05,1627,1627,1542,2000,1079,1541,1588.41,2.18,0,-412163,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,713,24.26,1.75,12,6.20,65.00,903.00,2970,20240527,-46.90,1308,20250407,20.57,1866,-15.49,20250312,1308,20.57,20250407,2970,-46.90,20240527,1308,20.57,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250414,141208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1583,42,2,2.73,4158920180,2618051,92.55,1627,1627,1542,2000,1079,1541,1588.56,2.18,0,-431384,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,716,24.35,1.75,12,5.79,65.00,903.00,2970,20240527,-46.70,1308,20250407,21.02,1866,-15.17,20250312,1308,21.02,20250407,2970,-46.70,20240527,1308,21.02,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250414,131206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1575,34,2,2.21,3902145666,2456195,86.83,1627,1627,1542,2000,1079,1541,1588.70,2.18,0,-416903,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,712,24.23,1.74,12,5.43,65.00,903.00,2970,20240527,-46.97,1308,20250407,20.41,1866,-15.59,20250312,1308,20.41,20250407,2970,-46.97,20240527,1308,20.41,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250414,121209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1585,44,2,2.86,3763370758,2368107,83.71,1627,1627,1542,2000,1079,1541,1589.19,2.18,0,-417446,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,717,24.38,1.76,12,5.24,65.00,903.00,2970,20240527,-46.63,1308,20250407,21.18,1866,-15.06,20250312,1308,21.18,20250407,2970,-46.63,20240527,1308,21.18,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250414,111202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1555,14,2,0.91,3500077826,2200558,77.79,1627,1627,1542,2000,1079,1541,1590.54,2.18,0,-421753,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,703,23.92,1.72,12,4.87,65.00,903.00,2970,20240527,-47.64,1308,20250407,18.88,1866,-16.67,20250312,1308,18.88,20250407,2970,-47.64,20240527,1308,18.88,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250414,101204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1580,39,2,2.53,3053374222,1914775,67.69,1627,1627,1561,2000,1079,1541,1594.64,2.18,0,-413658,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,714,24.31,1.75,12,4.24,65.00,903.00,2970,20240527,-46.80,1308,20250407,20.80,1866,-15.33,20250312,1308,20.80,20250407,2970,-46.80,20240527,1308,20.80,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250414,091206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1565,24,2,1.56,2131883370,1330633,47.04,1627,1627,1561,2000,1079,1541,1602.16,2.18,0,-267518,1623,1582,1500,1459,1377,1602,1479,45,459,100,1070,1,1,45212464,708,24.08,1.73,12,2.94,65.00,903.00,2970,20240527,-47.31,1308,20250407,19.65,1866,-16.13,20250312,1308,19.65,20250407,2970,-47.31,20240527,1308,19.65,20250407,2.52,Y,403490,100,45 억,,987042,N,N,30471,N,00,N
20250411,161153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1541,126,2,8.90,3136315589,2090809,567.93,1421,1541,1418,1839,991,1415,1497.46,1.60,0,262054,1439,1426,1413,1400,1387,1433,1407,45,424,100,990,1,1,45212464,697,23.71,1.71,12,4.62,65.00,903.00,2970,20240527,-48.11,1308,20250407,17.81,1866,-17.42,20250312,1308,17.81,20250407,2970,-48.11,20240527,1308,17.81,20250407,2.50,Y,403490,100,45 억,,723519,N,N,30471,N,00,N
20250411,151204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1523,108,2,7.63,2822288196,1888738,513.04,1421,1532,1418,1839,991,1415,1494.27,1.60,0,240536,1439,1426,1413,1400,1387,1433,1407,45,424,100,990,1,1,45212464,689,23.43,1.69,12,4.18,65.00,903.00,2970,20240527,-48.72,1308,20250407,16.44,1866,-18.38,20250312,1308,16.44,20250407,2970,-48.72,20240527,1308,16.44,20250407,2.50,Y,403490,100,45 억,,723519,N,N,4723,N,00,N
20250411,141202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1499,84,2,5.94,2422432059,1624756,441.34,1421,1520,1418,1839,991,1415,1490.95,1.60,0,226763,1439,1426,1413,1400,1387,1433,1407,45,424,100,990,1,1,45212464,678,23.06,1.66,12,3.59,65.00,903.00,2970,20240527,-49.53,1308,20250407,14.60,1866,-19.67,20250312,1308,14.60,20250407,2970,-49.53,20240527,1308,14.60,20250407,2.50,Y,403490,100,45 억,,723519,N,N,4723,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 161158 57 100.00 KOSDAQ 음식료·담배 N N N N N 1576 35 2 2.27 4712209194 2967829 104.91 1627 1627 1542 2000 1079 1541 1588.08 2.18 0 -396398 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 713 24.25 1.75 12 6.56 65.00 903.00 2970 20240527 -46.94 1308 20250407 20.49 1866 -15.54 20250312 1308 20.49 20250407 2970 -46.94 20240527 1308 20.49 20250407 2.52 Y 403490 100 45 억 987042 N N 27941 N 00 N
3 20250414 151209 57 100.00 KOSDAQ 음식료·담배 N N N N N 1577 36 2 2.34 4450444034 2801826 99.05 1627 1627 1542 2000 1079 1541 1588.41 2.18 0 -412163 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 713 24.26 1.75 12 6.20 65.00 903.00 2970 20240527 -46.90 1308 20250407 20.57 1866 -15.49 20250312 1308 20.57 20250407 2970 -46.90 20240527 1308 20.57 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
4 20250414 141208 57 100.00 KOSDAQ 음식료·담배 N N N N N 1583 42 2 2.73 4158920180 2618051 92.55 1627 1627 1542 2000 1079 1541 1588.56 2.18 0 -431384 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 716 24.35 1.75 12 5.79 65.00 903.00 2970 20240527 -46.70 1308 20250407 21.02 1866 -15.17 20250312 1308 21.02 20250407 2970 -46.70 20240527 1308 21.02 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
5 20250414 131206 57 100.00 KOSDAQ 음식료·담배 N N N N N 1575 34 2 2.21 3902145666 2456195 86.83 1627 1627 1542 2000 1079 1541 1588.70 2.18 0 -416903 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 712 24.23 1.74 12 5.43 65.00 903.00 2970 20240527 -46.97 1308 20250407 20.41 1866 -15.59 20250312 1308 20.41 20250407 2970 -46.97 20240527 1308 20.41 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
6 20250414 121209 57 100.00 KOSDAQ 음식료·담배 N N N N N 1585 44 2 2.86 3763370758 2368107 83.71 1627 1627 1542 2000 1079 1541 1589.19 2.18 0 -417446 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 717 24.38 1.76 12 5.24 65.00 903.00 2970 20240527 -46.63 1308 20250407 21.18 1866 -15.06 20250312 1308 21.18 20250407 2970 -46.63 20240527 1308 21.18 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
7 20250414 111202 57 100.00 KOSDAQ 음식료·담배 N N N N N 1555 14 2 0.91 3500077826 2200558 77.79 1627 1627 1542 2000 1079 1541 1590.54 2.18 0 -421753 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 703 23.92 1.72 12 4.87 65.00 903.00 2970 20240527 -47.64 1308 20250407 18.88 1866 -16.67 20250312 1308 18.88 20250407 2970 -47.64 20240527 1308 18.88 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
8 20250414 101204 57 100.00 KOSDAQ 음식료·담배 N N N N N 1580 39 2 2.53 3053374222 1914775 67.69 1627 1627 1561 2000 1079 1541 1594.64 2.18 0 -413658 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 714 24.31 1.75 12 4.24 65.00 903.00 2970 20240527 -46.80 1308 20250407 20.80 1866 -15.33 20250312 1308 20.80 20250407 2970 -46.80 20240527 1308 20.80 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
9 20250414 091206 57 100.00 KOSDAQ 음식료·담배 N N N N N 1565 24 2 1.56 2131883370 1330633 47.04 1627 1627 1561 2000 1079 1541 1602.16 2.18 0 -267518 1623 1582 1500 1459 1377 1602 1479 45 459 100 1070 1 1 45212464 708 24.08 1.73 12 2.94 65.00 903.00 2970 20240527 -47.31 1308 20250407 19.65 1866 -16.13 20250312 1308 19.65 20250407 2970 -47.31 20240527 1308 19.65 20250407 2.52 Y 403490 100 45 억 987042 N N 30471 N 00 N
10 20250411 161153 57 100.00 KOSDAQ 음식료·담배 N N N N N 1541 126 2 8.90 3136315589 2090809 567.93 1421 1541 1418 1839 991 1415 1497.46 1.60 0 262054 1439 1426 1413 1400 1387 1433 1407 45 424 100 990 1 1 45212464 697 23.71 1.71 12 4.62 65.00 903.00 2970 20240527 -48.11 1308 20250407 17.81 1866 -17.42 20250312 1308 17.81 20250407 2970 -48.11 20240527 1308 17.81 20250407 2.50 Y 403490 100 45 억 723519 N N 30471 N 00 N
11 20250411 151204 57 100.00 KOSDAQ 음식료·담배 N N N N N 1523 108 2 7.63 2822288196 1888738 513.04 1421 1532 1418 1839 991 1415 1494.27 1.60 0 240536 1439 1426 1413 1400 1387 1433 1407 45 424 100 990 1 1 45212464 689 23.43 1.69 12 4.18 65.00 903.00 2970 20240527 -48.72 1308 20250407 16.44 1866 -18.38 20250312 1308 16.44 20250407 2970 -48.72 20240527 1308 16.44 20250407 2.50 Y 403490 100 45 억 723519 N N 4723 N 00 N
12 20250411 141202 57 100.00 KOSDAQ 음식료·담배 N N N N N 1499 84 2 5.94 2422432059 1624756 441.34 1421 1520 1418 1839 991 1415 1490.95 1.60 0 226763 1439 1426 1413 1400 1387 1433 1407 45 424 100 990 1 1 45212464 678 23.06 1.66 12 3.59 65.00 903.00 2970 20240527 -49.53 1308 20250407 14.60 1866 -19.67 20250312 1308 14.60 20250407 2970 -49.53 20240527 1308 14.60 20250407 2.50 Y 403490 100 45 억 723519 N N 4723 N 00 N