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
471820/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
20250414,161251,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4705,105,2,2.28,120596910,26015,131.13,4570,4705,4565,5980,3220,4600,4635.67,0.42,0,4039,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,548,14.34,1.16,12,0.22,328.00,4053.00,8840,20241213,-46.78,4355,20250407,8.04,6370,-26.14,20250205,4355,8.04,20250407,8840,-46.78,20241213,4355,8.04,20250407,0.21,Y,471820,100,11 억,,48356,N,N,1080,N,00,N
20250414,151302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4690,90,2,1.96,111950970,24177,121.87,4570,4690,4565,5980,3220,4600,4630.47,0.42,0,4090,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,546,14.30,1.16,12,0.21,328.00,4053.00,8840,20241213,-46.95,4355,20250407,7.69,6370,-26.37,20250205,4355,7.69,20250407,8840,-46.95,20241213,4355,7.69,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250414,141302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4635,35,2,0.76,95245980,20598,103.83,4570,4690,4565,5980,3220,4600,4624.04,0.42,0,1461,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,540,14.13,1.14,12,0.18,328.00,4053.00,8840,20241213,-47.57,4355,20250407,6.43,6370,-27.24,20250205,4355,6.43,20250407,8840,-47.57,20241213,4355,6.43,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250414,131259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4625,25,2,0.54,64846585,14091,71.03,4570,4630,4565,5980,3220,4600,4601.99,0.42,0,2870,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,539,14.10,1.14,12,0.12,328.00,4053.00,8840,20241213,-47.68,4355,20250407,6.20,6370,-27.39,20250205,4355,6.20,20250407,8840,-47.68,20241213,4355,6.20,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250414,121302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4620,20,2,0.43,52715245,11462,57.78,4570,4630,4565,5980,3220,4600,4599.13,0.42,0,2562,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,538,14.09,1.14,12,0.10,328.00,4053.00,8840,20241213,-47.74,4355,20250407,6.08,6370,-27.47,20250205,4355,6.08,20250407,8840,-47.74,20241213,4355,6.08,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250414,111255,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4585,-15,5,-0.33,45271305,9848,49.64,4570,4630,4565,5980,3220,4600,4597.00,0.42,0,2667,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,534,13.98,1.13,12,0.08,328.00,4053.00,8840,20241213,-48.13,4355,20250407,5.28,6370,-28.02,20250205,4355,5.28,20250407,8840,-48.13,20241213,4355,5.28,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250414,101258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4620,20,2,0.43,32488850,7059,35.58,4570,4630,4570,5980,3220,4600,4602.47,0.42,0,2756,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,538,14.09,1.14,12,0.06,328.00,4053.00,8840,20241213,-47.74,4355,20250407,6.08,6370,-27.47,20250205,4355,6.08,20250407,8840,-47.74,20241213,4355,6.08,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250414,091259,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4605,5,2,0.11,3420105,747,3.77,4570,4610,4570,5980,3220,4600,4578.45,0.42,0,130,4706,4652,4616,4562,4526,4635,4545,12,1380,100,2850,5,1,11644079,536,14.04,1.14,12,0.01,328.00,4053.00,8840,20241213,-47.91,4355,20250407,5.74,6370,-27.71,20250205,4355,5.74,20250407,8840,-47.91,20241213,4355,5.74,20250407,0.21,Y,471820,100,11 억,,48356,N,N,788,N,00,N
20250411,161245,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,-70,5,-1.50,90871745,19686,73.75,4670,4670,4580,6070,3270,4670,4616.14,0.41,0,438,4920,4795,4700,4575,4480,4747,4527,12,1400,100,2890,5,1,11644079,536,14.02,1.13,12,0.17,328.00,4053.00,8840,20241213,-47.96,4355,20250407,5.63,6370,-27.79,20250205,4355,5.63,20250407,8840,-47.96,20241213,4355,5.63,20250407,0.24,Y,471820,100,11 억,,47683,N,N,788,N,00,N
20250411,151257,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,-70,5,-1.50,88773085,19230,72.04,4670,4670,4580,6070,3270,4670,4616.39,0.41,0,502,4920,4795,4700,4575,4480,4747,4527,12,1400,100,2890,5,1,11644079,536,14.02,1.13,12,0.17,328.00,4053.00,8840,20241213,-47.96,4355,20250407,5.63,6370,-27.79,20250205,4355,5.63,20250407,8840,-47.96,20241213,4355,5.63,20250407,0.24,Y,471820,100,11 억,,47683,N,N,72,N,00,N
20250411,141255,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4625,-45,5,-0.96,49990270,10800,40.46,4670,4670,4580,6070,3270,4670,4628.73,0.41,0,-1991,4920,4795,4700,4575,4480,4747,4527,12,1400,100,2890,5,1,11644079,539,14.10,1.14,12,0.09,328.00,4053.00,8840,20241213,-47.68,4355,20250407,6.20,6370,-27.39,20250205,4355,6.20,20250407,8840,-47.68,20241213,4355,6.20,20250407,0.24,Y,471820,100,11 억,,47683,N,N,72,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 161251 57 100.00 KOSDAQ 음식료·담배 N N N N N 4705 105 2 2.28 120596910 26015 131.13 4570 4705 4565 5980 3220 4600 4635.67 0.42 0 4039 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 548 14.34 1.16 12 0.22 328.00 4053.00 8840 20241213 -46.78 4355 20250407 8.04 6370 -26.14 20250205 4355 8.04 20250407 8840 -46.78 20241213 4355 8.04 20250407 0.21 Y 471820 100 11 억 48356 N N 1080 N 00 N
3 20250414 151302 57 100.00 KOSDAQ 음식료·담배 N N N N N 4690 90 2 1.96 111950970 24177 121.87 4570 4690 4565 5980 3220 4600 4630.47 0.42 0 4090 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 546 14.30 1.16 12 0.21 328.00 4053.00 8840 20241213 -46.95 4355 20250407 7.69 6370 -26.37 20250205 4355 7.69 20250407 8840 -46.95 20241213 4355 7.69 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
4 20250414 141302 57 100.00 KOSDAQ 음식료·담배 N N N N N 4635 35 2 0.76 95245980 20598 103.83 4570 4690 4565 5980 3220 4600 4624.04 0.42 0 1461 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 540 14.13 1.14 12 0.18 328.00 4053.00 8840 20241213 -47.57 4355 20250407 6.43 6370 -27.24 20250205 4355 6.43 20250407 8840 -47.57 20241213 4355 6.43 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
5 20250414 131259 57 100.00 KOSDAQ 음식료·담배 N N N N N 4625 25 2 0.54 64846585 14091 71.03 4570 4630 4565 5980 3220 4600 4601.99 0.42 0 2870 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 539 14.10 1.14 12 0.12 328.00 4053.00 8840 20241213 -47.68 4355 20250407 6.20 6370 -27.39 20250205 4355 6.20 20250407 8840 -47.68 20241213 4355 6.20 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
6 20250414 121302 57 100.00 KOSDAQ 음식료·담배 N N N N N 4620 20 2 0.43 52715245 11462 57.78 4570 4630 4565 5980 3220 4600 4599.13 0.42 0 2562 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 538 14.09 1.14 12 0.10 328.00 4053.00 8840 20241213 -47.74 4355 20250407 6.08 6370 -27.47 20250205 4355 6.08 20250407 8840 -47.74 20241213 4355 6.08 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
7 20250414 111255 57 100.00 KOSDAQ 음식료·담배 N N N N N 4585 -15 5 -0.33 45271305 9848 49.64 4570 4630 4565 5980 3220 4600 4597.00 0.42 0 2667 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 534 13.98 1.13 12 0.08 328.00 4053.00 8840 20241213 -48.13 4355 20250407 5.28 6370 -28.02 20250205 4355 5.28 20250407 8840 -48.13 20241213 4355 5.28 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
8 20250414 101258 57 100.00 KOSDAQ 음식료·담배 N N N N N 4620 20 2 0.43 32488850 7059 35.58 4570 4630 4570 5980 3220 4600 4602.47 0.42 0 2756 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 538 14.09 1.14 12 0.06 328.00 4053.00 8840 20241213 -47.74 4355 20250407 6.08 6370 -27.47 20250205 4355 6.08 20250407 8840 -47.74 20241213 4355 6.08 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
9 20250414 091259 57 100.00 KOSDAQ 음식료·담배 N N N N N 4605 5 2 0.11 3420105 747 3.77 4570 4610 4570 5980 3220 4600 4578.45 0.42 0 130 4706 4652 4616 4562 4526 4635 4545 12 1380 100 2850 5 1 11644079 536 14.04 1.14 12 0.01 328.00 4053.00 8840 20241213 -47.91 4355 20250407 5.74 6370 -27.71 20250205 4355 5.74 20250407 8840 -47.91 20241213 4355 5.74 20250407 0.21 Y 471820 100 11 억 48356 N N 788 N 00 N
10 20250411 161245 57 100.00 KOSDAQ 음식료·담배 N N N N N 4600 -70 5 -1.50 90871745 19686 73.75 4670 4670 4580 6070 3270 4670 4616.14 0.41 0 438 4920 4795 4700 4575 4480 4747 4527 12 1400 100 2890 5 1 11644079 536 14.02 1.13 12 0.17 328.00 4053.00 8840 20241213 -47.96 4355 20250407 5.63 6370 -27.79 20250205 4355 5.63 20250407 8840 -47.96 20241213 4355 5.63 20250407 0.24 Y 471820 100 11 억 47683 N N 788 N 00 N
11 20250411 151257 57 100.00 KOSDAQ 음식료·담배 N N N N N 4600 -70 5 -1.50 88773085 19230 72.04 4670 4670 4580 6070 3270 4670 4616.39 0.41 0 502 4920 4795 4700 4575 4480 4747 4527 12 1400 100 2890 5 1 11644079 536 14.02 1.13 12 0.17 328.00 4053.00 8840 20241213 -47.96 4355 20250407 5.63 6370 -27.79 20250205 4355 5.63 20250407 8840 -47.96 20241213 4355 5.63 20250407 0.24 Y 471820 100 11 억 47683 N N 72 N 00 N
12 20250411 141255 57 100.00 KOSDAQ 음식료·담배 N N N N N 4625 -45 5 -0.96 49990270 10800 40.46 4670 4670 4580 6070 3270 4670 4628.73 0.41 0 -1991 4920 4795 4700 4575 4480 4747 4527 12 1400 100 2890 5 1 11644079 539 14.10 1.14 12 0.09 328.00 4053.00 8840 20241213 -47.68 4355 20250407 6.20 6370 -27.39 20250205 4355 6.20 20250407 8840 -47.68 20241213 4355 6.20 20250407 0.24 Y 471820 100 11 억 47683 N N 72 N 00 N