ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023900/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
20250404,160329,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8630,150,2,1.77,106406140,12579,150.27,8440,8630,8380,11020,5940,8480,8458.85,0.68,0,621,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1087,13.51,0.67,12,0.10,639.00,12925.00,14420,20240611,-40.15,8380,20250404,2.98,9480,-8.97,20250110,8380,2.98,20250404,14420,-40.15,20240611,8380,2.98,20250404,1.13,Y,023900,500,63 억,,85927,N,N,6,N,00,N
20250404,150330,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8500,20,2,0.24,95938130,11351,135.60,8440,8510,8380,11020,5940,8480,8451.95,0.68,0,501,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1071,13.30,0.66,12,0.09,639.00,12925.00,14420,20240611,-41.05,8380,20250404,1.43,9480,-10.34,20250110,8380,1.43,20250404,14420,-41.05,20240611,8380,1.43,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250404,140331,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8460,-20,5,-0.24,80822055,9571,114.34,8440,8510,8380,11020,5940,8480,8444.47,0.68,0,480,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1066,13.24,0.65,12,0.08,639.00,12925.00,14420,20240611,-41.33,8380,20250404,0.95,9480,-10.76,20250110,8380,0.95,20250404,14420,-41.33,20240611,8380,0.95,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250404,130332,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8420,-60,5,-0.71,67888990,8032,95.95,8440,8510,8390,11020,5940,8480,8452.31,0.68,0,484,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1061,13.18,0.65,12,0.06,639.00,12925.00,14420,20240611,-41.61,8390,20250404,0.36,9480,-11.18,20250110,8390,0.36,20250404,14420,-41.61,20240611,8390,0.36,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250404,120328,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8450,-30,5,-0.35,58136880,6873,82.10,8440,8510,8400,11020,5940,8480,8458.73,0.68,0,460,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1065,13.22,0.65,12,0.05,639.00,12925.00,14420,20240611,-41.40,8400,20250404,0.60,9480,-10.86,20250110,8400,0.60,20250404,14420,-41.40,20240611,8400,0.60,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250404,110330,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8490,10,2,0.12,36306340,4295,51.31,8440,8510,8400,11020,5940,8480,8453.16,0.68,0,308,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1070,13.29,0.66,12,0.03,639.00,12925.00,14420,20240611,-41.12,8400,20250404,1.07,9480,-10.44,20250110,8400,1.07,20250404,14420,-41.12,20240611,8400,1.07,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250404,100330,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8490,10,2,0.12,21090540,2500,29.87,8440,8490,8400,11020,5940,8480,8436.22,0.68,0,5,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1070,13.29,0.66,12,0.02,639.00,12925.00,14420,20240611,-41.12,8400,20250404,1.07,9480,-10.44,20250110,8400,1.07,20250404,14420,-41.12,20240611,8400,1.07,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250404,090330,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8450,-30,5,-0.35,430450,51,0.61,8440,8450,8440,11020,5940,8480,8440.20,0.68,0,-30,8653,8566,8523,8436,8393,8545,8415,63,2540,500,6100,10,1,12600000,1065,13.22,0.65,12,0.00,639.00,12925.00,14420,20240611,-41.40,8440,20250404,0.12,9480,-10.86,20250110,8440,0.12,20250404,14420,-41.40,20240611,8440,0.12,20250404,1.13,Y,023900,500,63 억,,85927,N,N,0,N,00,N
20250403,160325,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8480,-130,5,-1.51,71234690,8371,224.85,8610,8610,8480,11190,6030,8610,8509.70,0.68,0,-12,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1068,13.27,0.66,12,0.07,639.00,12925.00,14420,20240611,-41.19,8480,20250403,0.00,9480,-10.55,20250110,8480,0.00,20250403,14420,-41.19,20240611,8480,0.00,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N
20250403,150328,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8540,-70,5,-0.81,57976230,6813,183.00,8610,8610,8480,11190,6030,8610,8509.65,0.68,0,-27,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1076,13.36,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.78,8480,20250403,0.71,9480,-9.92,20250110,8480,0.71,20250403,14420,-40.78,20240611,8480,0.71,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N
20250403,140327,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8550,-60,5,-0.70,55302570,6500,174.59,8610,8610,8480,11190,6030,8610,8508.09,0.68,0,-26,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1077,13.38,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.71,8480,20250403,0.83,9480,-9.81,20250110,8480,0.83,20250403,14420,-40.71,20240611,8480,0.83,20250403,1.13,Y,023900,500,63 억,,85939,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 20250404 160329 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8630 150 2 1.77 106406140 12579 150.27 8440 8630 8380 11020 5940 8480 8458.85 0.68 0 621 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1087 13.51 0.67 12 0.10 639.00 12925.00 14420 20240611 -40.15 8380 20250404 2.98 9480 -8.97 20250110 8380 2.98 20250404 14420 -40.15 20240611 8380 2.98 20250404 1.13 Y 023900 500 63 억 85927 N N 6 N 00 N
3 20250404 150330 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8500 20 2 0.24 95938130 11351 135.60 8440 8510 8380 11020 5940 8480 8451.95 0.68 0 501 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1071 13.30 0.66 12 0.09 639.00 12925.00 14420 20240611 -41.05 8380 20250404 1.43 9480 -10.34 20250110 8380 1.43 20250404 14420 -41.05 20240611 8380 1.43 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
4 20250404 140331 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8460 -20 5 -0.24 80822055 9571 114.34 8440 8510 8380 11020 5940 8480 8444.47 0.68 0 480 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1066 13.24 0.65 12 0.08 639.00 12925.00 14420 20240611 -41.33 8380 20250404 0.95 9480 -10.76 20250110 8380 0.95 20250404 14420 -41.33 20240611 8380 0.95 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
5 20250404 130332 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8420 -60 5 -0.71 67888990 8032 95.95 8440 8510 8390 11020 5940 8480 8452.31 0.68 0 484 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1061 13.18 0.65 12 0.06 639.00 12925.00 14420 20240611 -41.61 8390 20250404 0.36 9480 -11.18 20250110 8390 0.36 20250404 14420 -41.61 20240611 8390 0.36 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
6 20250404 120328 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8450 -30 5 -0.35 58136880 6873 82.10 8440 8510 8400 11020 5940 8480 8458.73 0.68 0 460 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1065 13.22 0.65 12 0.05 639.00 12925.00 14420 20240611 -41.40 8400 20250404 0.60 9480 -10.86 20250110 8400 0.60 20250404 14420 -41.40 20240611 8400 0.60 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
7 20250404 110330 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8490 10 2 0.12 36306340 4295 51.31 8440 8510 8400 11020 5940 8480 8453.16 0.68 0 308 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1070 13.29 0.66 12 0.03 639.00 12925.00 14420 20240611 -41.12 8400 20250404 1.07 9480 -10.44 20250110 8400 1.07 20250404 14420 -41.12 20240611 8400 1.07 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
8 20250404 100330 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8490 10 2 0.12 21090540 2500 29.87 8440 8490 8400 11020 5940 8480 8436.22 0.68 0 5 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1070 13.29 0.66 12 0.02 639.00 12925.00 14420 20240611 -41.12 8400 20250404 1.07 9480 -10.44 20250110 8400 1.07 20250404 14420 -41.12 20240611 8400 1.07 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
9 20250404 090330 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8450 -30 5 -0.35 430450 51 0.61 8440 8450 8440 11020 5940 8480 8440.20 0.68 0 -30 8653 8566 8523 8436 8393 8545 8415 63 2540 500 6100 10 1 12600000 1065 13.22 0.65 12 0.00 639.00 12925.00 14420 20240611 -41.40 8440 20250404 0.12 9480 -10.86 20250110 8440 0.12 20250404 14420 -41.40 20240611 8440 0.12 20250404 1.13 Y 023900 500 63 억 85927 N N 0 N 00 N
10 20250403 160325 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8480 -130 5 -1.51 71234690 8371 224.85 8610 8610 8480 11190 6030 8610 8509.70 0.68 0 -12 8776 8692 8626 8542 8476 8660 8510 63 2580 500 6190 10 1 12600000 1068 13.27 0.66 12 0.07 639.00 12925.00 14420 20240611 -41.19 8480 20250403 0.00 9480 -10.55 20250110 8480 0.00 20250403 14420 -41.19 20240611 8480 0.00 20250403 1.13 Y 023900 500 63 억 85939 N N 0 N 00 N
11 20250403 150328 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8540 -70 5 -0.81 57976230 6813 183.00 8610 8610 8480 11190 6030 8610 8509.65 0.68 0 -27 8776 8692 8626 8542 8476 8660 8510 63 2580 500 6190 10 1 12600000 1076 13.36 0.66 12 0.05 639.00 12925.00 14420 20240611 -40.78 8480 20250403 0.71 9480 -9.92 20250110 8480 0.71 20250403 14420 -40.78 20240611 8480 0.71 20250403 1.13 Y 023900 500 63 억 85939 N N 0 N 00 N
12 20250403 140327 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8550 -60 5 -0.70 55302570 6500 174.59 8610 8610 8480 11190 6030 8610 8508.09 0.68 0 -26 8776 8692 8626 8542 8476 8660 8510 63 2580 500 6190 10 1 12600000 1077 13.38 0.66 12 0.05 639.00 12925.00 14420 20240611 -40.71 8480 20250403 0.83 9480 -9.81 20250110 8480 0.83 20250403 14420 -40.71 20240611 8480 0.83 20250403 1.13 Y 023900 500 63 억 85939 N N 0 N 00 N