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
092040/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
20250407,160641,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,-245,5,-7.02,566054509,172354,157.22,3440,3465,3210,4535,2445,3490,3284.26,6.04,0,-65273,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1785,-3.38,1.40,12,0.31,-960.00,2317.00,9400,20240326,-65.48,3075,20241210,5.53,4990,-34.97,20250226,3210,1.09,20250407,8470,-61.69,20240411,3075,5.53,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,10102,N,00,N
20250407,150646,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3230,-260,5,-7.45,497710164,151216,137.94,3440,3465,3210,4535,2445,3490,3291.39,6.04,0,-57075,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1777,-3.36,1.39,12,0.27,-960.00,2317.00,9400,20240326,-65.64,3075,20241210,5.04,4990,-35.27,20250226,3210,0.62,20250407,8470,-61.87,20240411,3075,5.04,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250407,140643,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,-230,5,-6.59,398981097,120675,110.08,3440,3465,3245,4535,2445,3490,3306.24,6.04,0,-50332,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1794,-3.40,1.41,12,0.22,-960.00,2317.00,9400,20240326,-65.32,3075,20241210,6.02,4990,-34.67,20250226,3245,0.46,20250407,8470,-61.51,20240411,3075,6.02,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250407,130642,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3295,-195,5,-5.59,289229657,87102,79.45,3440,3465,3260,4535,2445,3490,3320.59,6.04,0,-40672,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1813,-3.43,1.42,12,0.16,-960.00,2317.00,9400,20240326,-64.95,3075,20241210,7.15,4990,-33.97,20250226,3260,1.07,20250407,8470,-61.10,20240411,3075,7.15,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250407,120642,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3320,-170,5,-4.87,203899277,61130,55.76,3440,3465,3300,4535,2445,3490,3335.50,6.04,0,-33050,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1827,-3.46,1.43,12,0.11,-960.00,2317.00,9400,20240326,-64.68,3075,20241210,7.97,4990,-33.47,20250226,3300,0.61,20250407,8470,-60.80,20240411,3075,7.97,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250407,110643,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3360,-130,5,-3.72,171426495,51368,46.86,3440,3465,3300,4535,2445,3490,3337.22,6.04,0,-30837,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1849,-3.50,1.45,12,0.09,-960.00,2317.00,9400,20240326,-64.26,3075,20241210,9.27,4990,-32.67,20250226,3300,1.82,20250407,8470,-60.33,20240411,3075,9.27,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250407,100643,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3325,-165,5,-4.73,149309585,44744,40.82,3440,3465,3300,4535,2445,3490,3336.97,6.04,0,-28279,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1829,-3.46,1.44,12,0.08,-960.00,2317.00,9400,20240326,-64.63,3075,20241210,8.13,4990,-33.37,20250226,3300,0.76,20250407,8470,-60.74,20240411,3075,8.13,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250407,090644,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3390,-100,5,-2.87,15563165,4571,4.17,3440,3465,3365,4535,2445,3490,3404.76,6.04,0,-3039,3626,3557,3451,3382,3276,3592,3417,275,1045,500,2370,5,1,55018347,1865,-3.53,1.46,12,0.01,-960.00,2317.00,9400,20240326,-63.94,3075,20241210,10.24,4990,-32.06,20250226,3345,1.35,20250404,8470,-59.98,20240411,3075,10.24,20241210,1.30,Y,092040,500,275 억,,3320923,N,N,20910,N,00,N
20250404,160641,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3490,35,2,1.01,373114534,109625,81.91,3430,3520,3345,4490,2420,3455,3403.55,6.09,0,-31269,3545,3500,3470,3425,3395,3485,3410,275,1035,500,2340,5,1,55018347,1920,-3.64,1.51,12,0.20,-960.00,2317.00,9400,20240326,-62.87,3075,20241210,13.50,4990,-30.06,20250226,3345,4.33,20250404,8470,-58.80,20240411,3075,13.50,20241210,1.30,Y,092040,500,275 억,,3352022,N,N,20910,N,00,N
20250404,150647,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,25,2,0.72,362981337,106705,79.72,3430,3520,3345,4490,2420,3455,3401.73,6.09,0,-30604,3545,3500,3470,3425,3395,3485,3410,275,1035,500,2340,5,1,55018347,1915,-3.62,1.50,12,0.19,-960.00,2317.00,9400,20240326,-62.98,3075,20241210,13.17,4990,-30.26,20250226,3345,4.04,20250404,8470,-58.91,20240411,3075,13.17,20241210,1.30,Y,092040,500,275 억,,3352022,N,N,27761,N,00,N
20250404,140649,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3390,-65,5,-1.88,334850092,98476,73.58,3430,3520,3345,4490,2420,3455,3400.32,6.09,0,-25318,3545,3500,3470,3425,3395,3485,3410,275,1035,500,2340,5,1,55018347,1865,-3.53,1.46,12,0.18,-960.00,2317.00,9400,20240326,-63.94,3075,20241210,10.24,4990,-32.06,20250226,3345,1.35,20250404,8470,-59.98,20240411,3075,10.24,20241210,1.30,Y,092040,500,275 억,,3352022,N,N,27761,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 160641 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3245 -245 5 -7.02 566054509 172354 157.22 3440 3465 3210 4535 2445 3490 3284.26 6.04 0 -65273 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1785 -3.38 1.40 12 0.31 -960.00 2317.00 9400 20240326 -65.48 3075 20241210 5.53 4990 -34.97 20250226 3210 1.09 20250407 8470 -61.69 20240411 3075 5.53 20241210 1.30 Y 092040 500 275 억 3320923 N N 10102 N 00 N
3 20250407 150646 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3230 -260 5 -7.45 497710164 151216 137.94 3440 3465 3210 4535 2445 3490 3291.39 6.04 0 -57075 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1777 -3.36 1.39 12 0.27 -960.00 2317.00 9400 20240326 -65.64 3075 20241210 5.04 4990 -35.27 20250226 3210 0.62 20250407 8470 -61.87 20240411 3075 5.04 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
4 20250407 140643 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3260 -230 5 -6.59 398981097 120675 110.08 3440 3465 3245 4535 2445 3490 3306.24 6.04 0 -50332 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1794 -3.40 1.41 12 0.22 -960.00 2317.00 9400 20240326 -65.32 3075 20241210 6.02 4990 -34.67 20250226 3245 0.46 20250407 8470 -61.51 20240411 3075 6.02 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
5 20250407 130642 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3295 -195 5 -5.59 289229657 87102 79.45 3440 3465 3260 4535 2445 3490 3320.59 6.04 0 -40672 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1813 -3.43 1.42 12 0.16 -960.00 2317.00 9400 20240326 -64.95 3075 20241210 7.15 4990 -33.97 20250226 3260 1.07 20250407 8470 -61.10 20240411 3075 7.15 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
6 20250407 120642 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3320 -170 5 -4.87 203899277 61130 55.76 3440 3465 3300 4535 2445 3490 3335.50 6.04 0 -33050 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1827 -3.46 1.43 12 0.11 -960.00 2317.00 9400 20240326 -64.68 3075 20241210 7.97 4990 -33.47 20250226 3300 0.61 20250407 8470 -60.80 20240411 3075 7.97 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
7 20250407 110643 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3360 -130 5 -3.72 171426495 51368 46.86 3440 3465 3300 4535 2445 3490 3337.22 6.04 0 -30837 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1849 -3.50 1.45 12 0.09 -960.00 2317.00 9400 20240326 -64.26 3075 20241210 9.27 4990 -32.67 20250226 3300 1.82 20250407 8470 -60.33 20240411 3075 9.27 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
8 20250407 100643 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3325 -165 5 -4.73 149309585 44744 40.82 3440 3465 3300 4535 2445 3490 3336.97 6.04 0 -28279 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1829 -3.46 1.44 12 0.08 -960.00 2317.00 9400 20240326 -64.63 3075 20241210 8.13 4990 -33.37 20250226 3300 0.76 20250407 8470 -60.74 20240411 3075 8.13 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
9 20250407 090644 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3390 -100 5 -2.87 15563165 4571 4.17 3440 3465 3365 4535 2445 3490 3404.76 6.04 0 -3039 3626 3557 3451 3382 3276 3592 3417 275 1045 500 2370 5 1 55018347 1865 -3.53 1.46 12 0.01 -960.00 2317.00 9400 20240326 -63.94 3075 20241210 10.24 4990 -32.06 20250226 3345 1.35 20250404 8470 -59.98 20240411 3075 10.24 20241210 1.30 Y 092040 500 275 억 3320923 N N 20910 N 00 N
10 20250404 160641 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3490 35 2 1.01 373114534 109625 81.91 3430 3520 3345 4490 2420 3455 3403.55 6.09 0 -31269 3545 3500 3470 3425 3395 3485 3410 275 1035 500 2340 5 1 55018347 1920 -3.64 1.51 12 0.20 -960.00 2317.00 9400 20240326 -62.87 3075 20241210 13.50 4990 -30.06 20250226 3345 4.33 20250404 8470 -58.80 20240411 3075 13.50 20241210 1.30 Y 092040 500 275 억 3352022 N N 20910 N 00 N
11 20250404 150647 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3480 25 2 0.72 362981337 106705 79.72 3430 3520 3345 4490 2420 3455 3401.73 6.09 0 -30604 3545 3500 3470 3425 3395 3485 3410 275 1035 500 2340 5 1 55018347 1915 -3.62 1.50 12 0.19 -960.00 2317.00 9400 20240326 -62.98 3075 20241210 13.17 4990 -30.26 20250226 3345 4.04 20250404 8470 -58.91 20240411 3075 13.17 20241210 1.30 Y 092040 500 275 억 3352022 N N 27761 N 00 N
12 20250404 140649 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3390 -65 5 -1.88 334850092 98476 73.58 3430 3520 3345 4490 2420 3455 3400.32 6.09 0 -25318 3545 3500 3470 3425 3395 3485 3410 275 1035 500 2340 5 1 55018347 1865 -3.53 1.46 12 0.18 -960.00 2317.00 9400 20240326 -63.94 3075 20241210 10.24 4990 -32.06 20250226 3345 1.35 20250404 8470 -59.98 20240411 3075 10.24 20241210 1.30 Y 092040 500 275 억 3352022 N N 27761 N 00 N