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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004650/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
20250407,160152,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8690,-180,5,-2.03,147436925,16924,493.12,8810,8810,8650,11530,6210,8870,8711.71,1.46,0,-203,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,799,6.38,0.55,12,0.18,1362.00,15892.00,9980,20240509,-12.93,8650,20250407,0.46,9080,-4.30,20250114,8650,0.46,20250407,9980,-12.93,20240509,8650,0.46,20250407,1.32,Y,004650,500,45 억,,134285,N,N,68,N,00,N
20250407,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,-210,5,-2.37,135894855,15592,454.31,8810,8810,8660,11530,6210,8870,8715.68,1.46,0,-194,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,796,6.36,0.54,12,0.17,1362.00,15892.00,9980,20240509,-13.23,8650,20240805,0.12,9080,-4.63,20250114,8660,0.00,20250407,9980,-13.23,20240509,8650,0.12,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250407,140153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8680,-190,5,-2.14,126435740,14502,422.55,8810,8810,8680,11530,6210,8870,8718.50,1.46,0,-126,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,798,6.37,0.55,12,0.16,1362.00,15892.00,9980,20240509,-13.03,8650,20240805,0.35,9080,-4.41,20250114,8680,0.00,20250407,9980,-13.03,20240509,8650,0.35,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250407,130152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8710,-160,5,-1.80,89014160,10201,297.23,8810,8810,8700,11530,6210,8870,8726.02,1.46,0,-89,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,801,6.40,0.55,12,0.11,1362.00,15892.00,9980,20240509,-12.73,8650,20240805,0.69,9080,-4.07,20250114,8700,0.11,20250407,9980,-12.73,20240509,8650,0.69,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250407,120152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-140,5,-1.58,76969910,8820,256.99,8810,8810,8700,11530,6210,8870,8726.75,1.46,0,-89,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,802,6.41,0.55,12,0.10,1362.00,15892.00,9980,20240509,-12.53,8650,20240805,0.92,9080,-3.85,20250114,8700,0.34,20250407,9980,-12.53,20240509,8650,0.92,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250407,110152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-140,5,-1.58,64938770,7443,216.87,8810,8810,8700,11530,6210,8870,8724.81,1.46,0,-89,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,802,6.41,0.55,12,0.08,1362.00,15892.00,9980,20240509,-12.53,8650,20240805,0.92,9080,-3.85,20250114,8700,0.34,20250407,9980,-12.53,20240509,8650,0.92,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250407,100153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,-140,5,-1.58,27375830,3135,91.35,8810,8810,8710,11530,6210,8870,8732.32,1.46,0,-76,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,802,6.41,0.55,12,0.03,1362.00,15892.00,9980,20240509,-12.53,8650,20240805,0.92,9080,-3.85,20250114,8700,0.34,20250314,9980,-12.53,20240509,8650,0.92,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250407,090152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8800,-70,5,-0.79,343400,39,1.14,8810,8810,8800,11530,6210,8870,8805.13,1.46,0,0,8983,8926,8813,8756,8643,8955,8785,46,2660,500,6560,10,1,9190885,809,6.46,0.55,12,0.00,1362.00,15892.00,9980,20240509,-11.82,8650,20240805,1.73,9080,-3.08,20250114,8700,1.15,20250314,9980,-11.82,20240509,8650,1.73,20240805,1.32,Y,004650,500,45 억,,134285,N,N,7,N,00,N
20250404,160152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,30,2,0.34,30264000,3432,74.35,8860,8870,8700,11490,6190,8840,8818.18,1.46,0,736,8926,8882,8836,8792,8746,8860,8770,46,2650,500,6540,10,1,9190885,815,6.51,0.56,12,0.04,1362.00,15892.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8700,1.95,20250404,9980,-11.12,20240509,8650,2.54,20240805,1.32,Y,004650,500,45 억,,134249,N,N,7,N,00,N
20250404,150153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,20,2,0.23,28925440,3281,71.08,8860,8870,8700,11490,6190,8840,8816.04,1.46,0,655,8926,8882,8836,8792,8746,8860,8770,46,2650,500,6540,10,1,9190885,814,6.51,0.56,12,0.04,1362.00,15892.00,9980,20240509,-11.22,8650,20240805,2.43,9080,-2.42,20250114,8700,1.84,20250404,9980,-11.22,20240509,8650,2.43,20240805,1.32,Y,004650,500,45 억,,134249,N,N,0,N,00,N
20250404,140154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,0,3,0.00,26057980,2957,64.06,8860,8870,8700,11490,6190,8840,8812.30,1.46,0,362,8926,8882,8836,8792,8746,8860,8770,46,2650,500,6540,10,1,9190885,812,6.49,0.56,12,0.03,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250404,9980,-11.42,20240509,8650,2.20,20240805,1.32,Y,004650,500,45 억,,134249,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 20250407 160152 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 8690 -180 5 -2.03 147436925 16924 493.12 8810 8810 8650 11530 6210 8870 8711.71 1.46 0 -203 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 799 6.38 0.55 12 0.18 1362.00 15892.00 9980 20240509 -12.93 8650 20250407 0.46 9080 -4.30 20250114 8650 0.46 20250407 9980 -12.93 20240509 8650 0.46 20250407 1.32 Y 004650 500 45 억 134285 N N 68 N 00 N
3 20250407 150154 57 100.00 KOSDAQ 음식료·담배 N N N N N 8660 -210 5 -2.37 135894855 15592 454.31 8810 8810 8660 11530 6210 8870 8715.68 1.46 0 -194 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 796 6.36 0.54 12 0.17 1362.00 15892.00 9980 20240509 -13.23 8650 20240805 0.12 9080 -4.63 20250114 8660 0.00 20250407 9980 -13.23 20240509 8650 0.12 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
4 20250407 140153 57 100.00 KOSDAQ 음식료·담배 N N N N N 8680 -190 5 -2.14 126435740 14502 422.55 8810 8810 8680 11530 6210 8870 8718.50 1.46 0 -126 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 798 6.37 0.55 12 0.16 1362.00 15892.00 9980 20240509 -13.03 8650 20240805 0.35 9080 -4.41 20250114 8680 0.00 20250407 9980 -13.03 20240509 8650 0.35 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
5 20250407 130152 57 100.00 KOSDAQ 음식료·담배 N N N N N 8710 -160 5 -1.80 89014160 10201 297.23 8810 8810 8700 11530 6210 8870 8726.02 1.46 0 -89 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 801 6.40 0.55 12 0.11 1362.00 15892.00 9980 20240509 -12.73 8650 20240805 0.69 9080 -4.07 20250114 8700 0.11 20250407 9980 -12.73 20240509 8650 0.69 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
6 20250407 120152 57 100.00 KOSDAQ 음식료·담배 N N N N N 8730 -140 5 -1.58 76969910 8820 256.99 8810 8810 8700 11530 6210 8870 8726.75 1.46 0 -89 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 802 6.41 0.55 12 0.10 1362.00 15892.00 9980 20240509 -12.53 8650 20240805 0.92 9080 -3.85 20250114 8700 0.34 20250407 9980 -12.53 20240509 8650 0.92 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
7 20250407 110152 57 100.00 KOSDAQ 음식료·담배 N N N N N 8730 -140 5 -1.58 64938770 7443 216.87 8810 8810 8700 11530 6210 8870 8724.81 1.46 0 -89 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 802 6.41 0.55 12 0.08 1362.00 15892.00 9980 20240509 -12.53 8650 20240805 0.92 9080 -3.85 20250114 8700 0.34 20250407 9980 -12.53 20240509 8650 0.92 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
8 20250407 100153 57 100.00 KOSDAQ 음식료·담배 N N N N N 8730 -140 5 -1.58 27375830 3135 91.35 8810 8810 8710 11530 6210 8870 8732.32 1.46 0 -76 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 802 6.41 0.55 12 0.03 1362.00 15892.00 9980 20240509 -12.53 8650 20240805 0.92 9080 -3.85 20250114 8700 0.34 20250314 9980 -12.53 20240509 8650 0.92 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
9 20250407 090152 57 100.00 KOSDAQ 음식료·담배 N N N N N 8800 -70 5 -0.79 343400 39 1.14 8810 8810 8800 11530 6210 8870 8805.13 1.46 0 0 8983 8926 8813 8756 8643 8955 8785 46 2660 500 6560 10 1 9190885 809 6.46 0.55 12 0.00 1362.00 15892.00 9980 20240509 -11.82 8650 20240805 1.73 9080 -3.08 20250114 8700 1.15 20250314 9980 -11.82 20240509 8650 1.73 20240805 1.32 Y 004650 500 45 억 134285 N N 7 N 00 N
10 20250404 160152 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 30 2 0.34 30264000 3432 74.35 8860 8870 8700 11490 6190 8840 8818.18 1.46 0 736 8926 8882 8836 8792 8746 8860 8770 46 2650 500 6540 10 1 9190885 815 6.51 0.56 12 0.04 1362.00 15892.00 9980 20240509 -11.12 8650 20240805 2.54 9080 -2.31 20250114 8700 1.95 20250404 9980 -11.12 20240509 8650 2.54 20240805 1.32 Y 004650 500 45 억 134249 N N 7 N 00 N
11 20250404 150153 57 100.00 KOSDAQ 음식료·담배 N N N N N 8860 20 2 0.23 28925440 3281 71.08 8860 8870 8700 11490 6190 8840 8816.04 1.46 0 655 8926 8882 8836 8792 8746 8860 8770 46 2650 500 6540 10 1 9190885 814 6.51 0.56 12 0.04 1362.00 15892.00 9980 20240509 -11.22 8650 20240805 2.43 9080 -2.42 20250114 8700 1.84 20250404 9980 -11.22 20240509 8650 2.43 20240805 1.32 Y 004650 500 45 억 134249 N N 0 N 00 N
12 20250404 140154 57 100.00 KOSDAQ 음식료·담배 N N N N N 8840 0 3 0.00 26057980 2957 64.06 8860 8870 8700 11490 6190 8840 8812.30 1.46 0 362 8926 8882 8836 8792 8746 8860 8770 46 2650 500 6540 10 1 9190885 812 6.49 0.56 12 0.03 1362.00 15892.00 9980 20240509 -11.42 8650 20240805 2.20 9080 -2.64 20250114 8700 1.61 20250404 9980 -11.42 20240509 8650 2.20 20240805 1.32 Y 004650 500 45 억 134249 N N 0 N 00 N