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
009780/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
20250407,160232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5650,-230,5,-3.91,388402020,68617,129.11,5770,5770,5590,7640,4120,5880,5660.44,3.69,0,-10163,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,994,4.57,0.59,12,0.39,1237.00,9635.00,7960,20240617,-29.02,4850,20240805,16.49,6400,-11.72,20250218,5260,7.41,20250203,7960,-29.02,20240617,4850,16.49,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,150235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5680,-200,5,-3.40,366424190,64733,121.80,5770,5770,5590,7640,4120,5880,5660.55,3.69,0,-9561,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,1000,4.59,0.59,12,0.37,1237.00,9635.00,7960,20240617,-28.64,4850,20240805,17.11,6400,-11.25,20250218,5260,7.98,20250203,7960,-28.64,20240617,4850,17.11,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,140235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5680,-200,5,-3.40,340636180,60197,113.26,5770,5770,5590,7640,4120,5880,5658.69,3.69,0,-11632,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,1000,4.59,0.59,12,0.34,1237.00,9635.00,7960,20240617,-28.64,4850,20240805,17.11,6400,-11.25,20250218,5260,7.98,20250203,7960,-28.64,20240617,4850,17.11,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,130233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5680,-200,5,-3.40,291687310,51602,97.09,5770,5770,5590,7640,4120,5880,5652.64,3.69,0,-14215,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,1000,4.59,0.59,12,0.29,1237.00,9635.00,7960,20240617,-28.64,4850,20240805,17.11,6400,-11.25,20250218,5260,7.98,20250203,7960,-28.64,20240617,4850,17.11,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,120233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5700,-180,5,-3.06,257133730,45551,85.71,5770,5770,5590,7640,4120,5880,5644.96,3.69,0,-12579,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,1003,4.61,0.59,12,0.26,1237.00,9635.00,7960,20240617,-28.39,4850,20240805,17.53,6400,-10.94,20250218,5260,8.37,20250203,7960,-28.39,20240617,4850,17.53,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,110233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5700,-180,5,-3.06,236318950,41884,78.81,5770,5770,5590,7640,4120,5880,5642.22,3.69,0,-12613,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,1003,4.61,0.59,12,0.24,1237.00,9635.00,7960,20240617,-28.39,4850,20240805,17.53,6400,-10.94,20250218,5260,8.37,20250203,7960,-28.39,20240617,4850,17.53,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,100234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,-260,5,-4.42,193196140,34230,64.41,5770,5770,5590,7640,4120,5880,5644.06,3.69,0,-12082,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,989,4.54,0.58,12,0.19,1237.00,9635.00,7960,20240617,-29.40,4850,20240805,15.88,6400,-12.19,20250218,5260,6.84,20250203,7960,-29.40,20240617,4850,15.88,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250407,090234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5710,-170,5,-2.89,12311780,2139,4.02,5770,5770,5710,7640,4120,5880,5755.86,3.69,0,-336,6040,5960,5800,5720,5560,6000,5760,88,1760,500,3760,10,1,17600000,1005,4.62,0.59,12,0.01,1237.00,9635.00,7960,20240617,-28.27,4850,20240805,17.73,6400,-10.78,20250218,5260,8.56,20250203,7960,-28.27,20240617,4850,17.73,20240805,0.94,Y,009780,500,88 억,,649823,N,N,283,N,00,N
20250404,160234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5880,150,2,2.62,306157160,53148,43.57,5640,5880,5640,7440,4020,5730,5760.46,3.62,0,12260,6103,5916,5763,5576,5423,6010,5670,88,1710,500,3660,10,1,17600000,1035,4.75,0.61,12,0.30,1237.00,9635.00,7960,20240617,-26.13,4850,20240805,21.24,6400,-8.12,20250218,5260,11.79,20250203,7960,-26.13,20240617,4850,21.24,20240805,0.91,Y,009780,500,88 억,,637563,N,N,283,N,00,N
20250404,150234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5810,80,2,1.40,282839780,49166,40.31,5640,5820,5640,7440,4020,5730,5752.75,3.62,0,11138,6103,5916,5763,5576,5423,6010,5670,88,1710,500,3660,10,1,17600000,1023,4.70,0.60,12,0.28,1237.00,9635.00,7960,20240617,-27.01,4850,20240805,19.79,6400,-9.22,20250218,5260,10.46,20250203,7960,-27.01,20240617,4850,19.79,20240805,0.91,Y,009780,500,88 억,,637563,N,N,0,N,00,N
20250404,140235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5770,40,2,0.70,257442860,44753,36.69,5640,5820,5640,7440,4020,5730,5752.53,3.62,0,8169,6103,5916,5763,5576,5423,6010,5670,88,1710,500,3660,10,1,17600000,1016,4.66,0.60,12,0.25,1237.00,9635.00,7960,20240617,-27.51,4850,20240805,18.97,6400,-9.84,20250218,5260,9.70,20250203,7960,-27.51,20240617,4850,18.97,20240805,0.91,Y,009780,500,88 억,,637563,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 160232 57 100.00 KOSDAQ 음식료·담배 N N N N N 5650 -230 5 -3.91 388402020 68617 129.11 5770 5770 5590 7640 4120 5880 5660.44 3.69 0 -10163 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 994 4.57 0.59 12 0.39 1237.00 9635.00 7960 20240617 -29.02 4850 20240805 16.49 6400 -11.72 20250218 5260 7.41 20250203 7960 -29.02 20240617 4850 16.49 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
3 20250407 150235 57 100.00 KOSDAQ 음식료·담배 N N N N N 5680 -200 5 -3.40 366424190 64733 121.80 5770 5770 5590 7640 4120 5880 5660.55 3.69 0 -9561 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 1000 4.59 0.59 12 0.37 1237.00 9635.00 7960 20240617 -28.64 4850 20240805 17.11 6400 -11.25 20250218 5260 7.98 20250203 7960 -28.64 20240617 4850 17.11 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
4 20250407 140235 57 100.00 KOSDAQ 음식료·담배 N N N N N 5680 -200 5 -3.40 340636180 60197 113.26 5770 5770 5590 7640 4120 5880 5658.69 3.69 0 -11632 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 1000 4.59 0.59 12 0.34 1237.00 9635.00 7960 20240617 -28.64 4850 20240805 17.11 6400 -11.25 20250218 5260 7.98 20250203 7960 -28.64 20240617 4850 17.11 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
5 20250407 130233 57 100.00 KOSDAQ 음식료·담배 N N N N N 5680 -200 5 -3.40 291687310 51602 97.09 5770 5770 5590 7640 4120 5880 5652.64 3.69 0 -14215 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 1000 4.59 0.59 12 0.29 1237.00 9635.00 7960 20240617 -28.64 4850 20240805 17.11 6400 -11.25 20250218 5260 7.98 20250203 7960 -28.64 20240617 4850 17.11 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
6 20250407 120233 57 100.00 KOSDAQ 음식료·담배 N N N N N 5700 -180 5 -3.06 257133730 45551 85.71 5770 5770 5590 7640 4120 5880 5644.96 3.69 0 -12579 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 1003 4.61 0.59 12 0.26 1237.00 9635.00 7960 20240617 -28.39 4850 20240805 17.53 6400 -10.94 20250218 5260 8.37 20250203 7960 -28.39 20240617 4850 17.53 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
7 20250407 110233 57 100.00 KOSDAQ 음식료·담배 N N N N N 5700 -180 5 -3.06 236318950 41884 78.81 5770 5770 5590 7640 4120 5880 5642.22 3.69 0 -12613 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 1003 4.61 0.59 12 0.24 1237.00 9635.00 7960 20240617 -28.39 4850 20240805 17.53 6400 -10.94 20250218 5260 8.37 20250203 7960 -28.39 20240617 4850 17.53 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
8 20250407 100234 57 100.00 KOSDAQ 음식료·담배 N N N N N 5620 -260 5 -4.42 193196140 34230 64.41 5770 5770 5590 7640 4120 5880 5644.06 3.69 0 -12082 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 989 4.54 0.58 12 0.19 1237.00 9635.00 7960 20240617 -29.40 4850 20240805 15.88 6400 -12.19 20250218 5260 6.84 20250203 7960 -29.40 20240617 4850 15.88 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
9 20250407 090234 57 100.00 KOSDAQ 음식료·담배 N N N N N 5710 -170 5 -2.89 12311780 2139 4.02 5770 5770 5710 7640 4120 5880 5755.86 3.69 0 -336 6040 5960 5800 5720 5560 6000 5760 88 1760 500 3760 10 1 17600000 1005 4.62 0.59 12 0.01 1237.00 9635.00 7960 20240617 -28.27 4850 20240805 17.73 6400 -10.78 20250218 5260 8.56 20250203 7960 -28.27 20240617 4850 17.73 20240805 0.94 Y 009780 500 88 억 649823 N N 283 N 00 N
10 20250404 160234 57 100.00 KOSDAQ 음식료·담배 N N N N N 5880 150 2 2.62 306157160 53148 43.57 5640 5880 5640 7440 4020 5730 5760.46 3.62 0 12260 6103 5916 5763 5576 5423 6010 5670 88 1710 500 3660 10 1 17600000 1035 4.75 0.61 12 0.30 1237.00 9635.00 7960 20240617 -26.13 4850 20240805 21.24 6400 -8.12 20250218 5260 11.79 20250203 7960 -26.13 20240617 4850 21.24 20240805 0.91 Y 009780 500 88 억 637563 N N 283 N 00 N
11 20250404 150234 57 100.00 KOSDAQ 음식료·담배 N N N N N 5810 80 2 1.40 282839780 49166 40.31 5640 5820 5640 7440 4020 5730 5752.75 3.62 0 11138 6103 5916 5763 5576 5423 6010 5670 88 1710 500 3660 10 1 17600000 1023 4.70 0.60 12 0.28 1237.00 9635.00 7960 20240617 -27.01 4850 20240805 19.79 6400 -9.22 20250218 5260 10.46 20250203 7960 -27.01 20240617 4850 19.79 20240805 0.91 Y 009780 500 88 억 637563 N N 0 N 00 N
12 20250404 140235 57 100.00 KOSDAQ 음식료·담배 N N N N N 5770 40 2 0.70 257442860 44753 36.69 5640 5820 5640 7440 4020 5730 5752.53 3.62 0 8169 6103 5916 5763 5576 5423 6010 5670 88 1710 500 3660 10 1 17600000 1016 4.66 0.60 12 0.25 1237.00 9635.00 7960 20240617 -27.51 4850 20240805 18.97 6400 -9.84 20250218 5260 9.70 20250203 7960 -27.51 20240617 4850 18.97 20240805 0.91 Y 009780 500 88 억 637563 N N 0 N 00 N