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
088910/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
20250407,160632,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1843,-61,5,-3.20,63325330,34143,176.50,1890,1890,1839,2475,1333,1904,1854.71,1.87,0,-2065,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,476,-6.14,0.23,12,0.13,-300.00,8179.00,2810,20240326,-34.41,1802,20241209,2.28,2100,-12.24,20250311,1815,1.54,20250102,2795,-34.06,20240612,1802,2.28,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,150637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,-54,5,-2.84,61672199,33247,171.86,1890,1890,1839,2475,1333,1904,1854.97,1.87,0,-1506,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,478,-6.17,0.23,12,0.13,-300.00,8179.00,2810,20240326,-34.16,1802,20241209,2.66,2100,-11.90,20250311,1815,1.93,20250102,2795,-33.81,20240612,1802,2.66,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,140634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,-54,5,-2.84,59707669,32184,166.37,1890,1890,1839,2475,1333,1904,1855.20,1.87,0,-1554,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,478,-6.17,0.23,12,0.12,-300.00,8179.00,2810,20240326,-34.16,1802,20241209,2.66,2100,-11.90,20250311,1815,1.93,20250102,2795,-33.81,20240612,1802,2.66,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,130633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,-54,5,-2.84,46603494,25085,129.67,1890,1890,1849,2475,1333,1904,1857.82,1.87,0,-1012,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,478,-6.17,0.23,12,0.10,-300.00,8179.00,2810,20240326,-34.16,1802,20241209,2.66,2100,-11.90,20250311,1815,1.93,20250102,2795,-33.81,20240612,1802,2.66,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,120633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1854,-50,5,-2.63,37868507,20367,105.28,1890,1890,1849,2475,1333,1904,1859.31,1.87,0,-175,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,479,-6.18,0.23,12,0.08,-300.00,8179.00,2810,20240326,-34.02,1802,20241209,2.89,2100,-11.71,20250311,1815,2.15,20250102,2795,-33.67,20240612,1802,2.89,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,110634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1864,-40,5,-2.10,25636945,13784,71.25,1890,1890,1849,2475,1333,1904,1859.91,1.87,0,-154,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,482,-6.21,0.23,12,0.05,-300.00,8179.00,2810,20240326,-33.67,1802,20241209,3.44,2100,-11.24,20250311,1815,2.70,20250102,2795,-33.31,20240612,1802,3.44,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,100634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1852,-52,5,-2.73,16856410,9048,46.77,1890,1890,1849,2475,1333,1904,1863.00,1.87,0,-101,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,478,-6.17,0.23,12,0.04,-300.00,8179.00,2810,20240326,-34.09,1802,20241209,2.77,2100,-11.81,20250311,1815,2.04,20250102,2795,-33.74,20240612,1802,2.77,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250407,090635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1882,-22,5,-1.16,3926616,2085,10.78,1890,1890,1873,2475,1333,1904,1883.27,1.87,0,-157,1951,1927,1899,1875,1847,1939,1887,129,571,500,1370,1,1,25831764,486,-6.27,0.23,12,0.01,-300.00,8179.00,2810,20240326,-33.02,1802,20241209,4.44,2100,-10.38,20250311,1815,3.69,20250102,2795,-32.67,20240612,1802,4.44,20241209,1.02,Y,088910,500,129 억,,483792,N,N,0,N,00,N
20250404,160631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1904,15,2,0.79,36822963,19345,242.91,1889,1923,1871,2455,1323,1889,1903.49,1.89,0,-3204,1905,1896,1883,1874,1861,1890,1868,129,566,500,1360,1,1,25831764,492,-6.35,0.23,12,0.07,-300.00,8179.00,2825,20240325,-32.60,1802,20241209,5.66,2100,-9.33,20250311,1815,4.90,20250102,2795,-31.88,20240612,1802,5.66,20241209,1.00,Y,088910,500,129 억,,486996,N,N,0,N,00,N
20250404,150638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1908,19,2,1.01,35514472,18658,234.28,1889,1923,1871,2455,1323,1889,1903.44,1.89,0,-2541,1905,1896,1883,1874,1861,1890,1868,129,566,500,1360,1,1,25831764,493,-6.36,0.23,12,0.07,-300.00,8179.00,2825,20240325,-32.46,1802,20241209,5.88,2100,-9.14,20250311,1815,5.12,20250102,2795,-31.74,20240612,1802,5.88,20241209,1.00,Y,088910,500,129 억,,486996,N,N,0,N,00,N
20250404,140639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1913,24,2,1.27,33377032,17530,220.12,1889,1923,1871,2455,1323,1889,1903.99,1.89,0,-2574,1905,1896,1883,1874,1861,1890,1868,129,566,500,1360,1,1,25831764,494,-6.38,0.23,12,0.07,-300.00,8179.00,2825,20240325,-32.28,1802,20241209,6.16,2100,-8.90,20250311,1815,5.40,20250102,2795,-31.56,20240612,1802,6.16,20241209,1.00,Y,088910,500,129 억,,486996,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 160632 57 100.00 KOSDAQ 음식료·담배 N N N N N 1843 -61 5 -3.20 63325330 34143 176.50 1890 1890 1839 2475 1333 1904 1854.71 1.87 0 -2065 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 476 -6.14 0.23 12 0.13 -300.00 8179.00 2810 20240326 -34.41 1802 20241209 2.28 2100 -12.24 20250311 1815 1.54 20250102 2795 -34.06 20240612 1802 2.28 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
3 20250407 150637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1850 -54 5 -2.84 61672199 33247 171.86 1890 1890 1839 2475 1333 1904 1854.97 1.87 0 -1506 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 478 -6.17 0.23 12 0.13 -300.00 8179.00 2810 20240326 -34.16 1802 20241209 2.66 2100 -11.90 20250311 1815 1.93 20250102 2795 -33.81 20240612 1802 2.66 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
4 20250407 140634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1850 -54 5 -2.84 59707669 32184 166.37 1890 1890 1839 2475 1333 1904 1855.20 1.87 0 -1554 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 478 -6.17 0.23 12 0.12 -300.00 8179.00 2810 20240326 -34.16 1802 20241209 2.66 2100 -11.90 20250311 1815 1.93 20250102 2795 -33.81 20240612 1802 2.66 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
5 20250407 130633 57 100.00 KOSDAQ 음식료·담배 N N N N N 1850 -54 5 -2.84 46603494 25085 129.67 1890 1890 1849 2475 1333 1904 1857.82 1.87 0 -1012 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 478 -6.17 0.23 12 0.10 -300.00 8179.00 2810 20240326 -34.16 1802 20241209 2.66 2100 -11.90 20250311 1815 1.93 20250102 2795 -33.81 20240612 1802 2.66 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
6 20250407 120633 57 100.00 KOSDAQ 음식료·담배 N N N N N 1854 -50 5 -2.63 37868507 20367 105.28 1890 1890 1849 2475 1333 1904 1859.31 1.87 0 -175 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 479 -6.18 0.23 12 0.08 -300.00 8179.00 2810 20240326 -34.02 1802 20241209 2.89 2100 -11.71 20250311 1815 2.15 20250102 2795 -33.67 20240612 1802 2.89 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
7 20250407 110634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1864 -40 5 -2.10 25636945 13784 71.25 1890 1890 1849 2475 1333 1904 1859.91 1.87 0 -154 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 482 -6.21 0.23 12 0.05 -300.00 8179.00 2810 20240326 -33.67 1802 20241209 3.44 2100 -11.24 20250311 1815 2.70 20250102 2795 -33.31 20240612 1802 3.44 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
8 20250407 100634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1852 -52 5 -2.73 16856410 9048 46.77 1890 1890 1849 2475 1333 1904 1863.00 1.87 0 -101 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 478 -6.17 0.23 12 0.04 -300.00 8179.00 2810 20240326 -34.09 1802 20241209 2.77 2100 -11.81 20250311 1815 2.04 20250102 2795 -33.74 20240612 1802 2.77 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
9 20250407 090635 57 100.00 KOSDAQ 음식료·담배 N N N N N 1882 -22 5 -1.16 3926616 2085 10.78 1890 1890 1873 2475 1333 1904 1883.27 1.87 0 -157 1951 1927 1899 1875 1847 1939 1887 129 571 500 1370 1 1 25831764 486 -6.27 0.23 12 0.01 -300.00 8179.00 2810 20240326 -33.02 1802 20241209 4.44 2100 -10.38 20250311 1815 3.69 20250102 2795 -32.67 20240612 1802 4.44 20241209 1.02 Y 088910 500 129 억 483792 N N 0 N 00 N
10 20250404 160631 57 100.00 KOSDAQ 음식료·담배 N N N N N 1904 15 2 0.79 36822963 19345 242.91 1889 1923 1871 2455 1323 1889 1903.49 1.89 0 -3204 1905 1896 1883 1874 1861 1890 1868 129 566 500 1360 1 1 25831764 492 -6.35 0.23 12 0.07 -300.00 8179.00 2825 20240325 -32.60 1802 20241209 5.66 2100 -9.33 20250311 1815 4.90 20250102 2795 -31.88 20240612 1802 5.66 20241209 1.00 Y 088910 500 129 억 486996 N N 0 N 00 N
11 20250404 150638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1908 19 2 1.01 35514472 18658 234.28 1889 1923 1871 2455 1323 1889 1903.44 1.89 0 -2541 1905 1896 1883 1874 1861 1890 1868 129 566 500 1360 1 1 25831764 493 -6.36 0.23 12 0.07 -300.00 8179.00 2825 20240325 -32.46 1802 20241209 5.88 2100 -9.14 20250311 1815 5.12 20250102 2795 -31.74 20240612 1802 5.88 20241209 1.00 Y 088910 500 129 억 486996 N N 0 N 00 N
12 20250404 140639 57 100.00 KOSDAQ 음식료·담배 N N N N N 1913 24 2 1.27 33377032 17530 220.12 1889 1923 1871 2455 1323 1889 1903.99 1.89 0 -2574 1905 1896 1883 1874 1861 1890 1868 129 566 500 1360 1 1 25831764 494 -6.38 0.23 12 0.07 -300.00 8179.00 2825 20240325 -32.28 1802 20241209 6.16 2100 -8.90 20250311 1815 5.40 20250102 2795 -31.56 20240612 1802 6.16 20241209 1.00 Y 088910 500 129 억 486996 N N 0 N 00 N