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
239610/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
20250407,160921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11670,-330,5,-2.75,29248550,2496,71.95,11840,11840,11610,15600,8400,12000,11718.17,0.87,0,99,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,629,-7.99,0.61,12,0.05,-1461.00,19036.00,21000,20241002,-44.43,10610,20250306,9.99,13880,-15.92,20250210,10610,9.99,20250306,21000,-44.43,20241002,10610,9.99,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,150927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11700,-300,5,-2.50,27124130,2314,66.71,11840,11840,11610,15600,8400,12000,11721.75,0.87,0,142,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,631,-8.01,0.61,12,0.04,-1461.00,19036.00,21000,20241002,-44.29,10610,20250306,10.27,13880,-15.71,20250210,10610,10.27,20250306,21000,-44.29,20241002,10610,10.27,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,140925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11710,-290,5,-2.42,22246380,1897,54.68,11840,11840,11610,15600,8400,12000,11727.14,0.87,0,68,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,631,-8.02,0.62,12,0.04,-1461.00,19036.00,21000,20241002,-44.24,10610,20250306,10.37,13880,-15.63,20250210,10610,10.37,20250306,21000,-44.24,20241002,10610,10.37,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,130923,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11750,-250,5,-2.08,20029810,1708,49.24,11840,11840,11610,15600,8400,12000,11727.06,0.87,0,49,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,634,-8.04,0.62,12,0.03,-1461.00,19036.00,21000,20241002,-44.05,10610,20250306,10.74,13880,-15.35,20250210,10610,10.74,20250306,21000,-44.05,20241002,10610,10.74,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,120922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11840,-160,5,-1.33,16610340,1418,40.88,11840,11840,11610,15600,8400,12000,11713.92,0.87,0,35,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,638,-8.10,0.62,12,0.03,-1461.00,19036.00,21000,20241002,-43.62,10610,20250306,11.59,13880,-14.70,20250210,10610,11.59,20250306,21000,-43.62,20241002,10610,11.59,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,110924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11790,-210,5,-1.75,13463530,1152,33.21,11840,11840,11610,15600,8400,12000,11687.09,0.87,0,-171,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,636,-8.07,0.62,12,0.02,-1461.00,19036.00,21000,20241002,-43.86,10610,20250306,11.12,13880,-15.06,20250210,10610,11.12,20250306,21000,-43.86,20241002,10610,11.12,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,100924,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11650,-350,5,-2.92,8165880,700,20.18,11840,11840,11610,15600,8400,12000,11665.54,0.87,0,-38,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,628,-7.97,0.61,12,0.01,-1461.00,19036.00,21000,20241002,-44.52,10610,20250306,9.80,13880,-16.07,20250210,10610,9.80,20250306,21000,-44.52,20241002,10610,9.80,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250407,090925,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11830,-170,5,-1.42,793040,67,1.93,11840,11840,11610,15600,8400,12000,11836.42,0.87,0,0,12200,12100,11900,11800,11600,12150,11850,27,3600,500,7440,10,1,5392115,638,-8.10,0.62,12,0.00,-1461.00,19036.00,21000,20241002,-43.67,10610,20250306,11.50,13880,-14.77,20250210,10610,11.50,20250306,21000,-43.67,20241002,10610,11.50,20250306,0.78,Y,239610,500,26 억,,46905,N,N,0,N,00,N
20250404,160921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12000,60,2,0.50,41319470,3468,138.44,11700,12000,11700,15520,8360,11940,11914.50,0.87,0,-155,12146,12042,11896,11792,11646,12095,11845,27,3580,500,7400,10,1,5392115,647,-8.21,0.63,12,0.06,-1461.00,19036.00,21000,20241002,-42.86,10610,20250306,13.10,13880,-13.54,20250210,10610,13.10,20250306,21000,-42.86,20241002,10610,13.10,20250306,0.82,Y,239610,500,26 억,,47060,N,N,0,N,00,N
20250404,150929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11920,-20,5,-0.17,38095070,3199,127.70,11700,12000,11700,15520,8360,11940,11908.43,0.87,0,-267,12146,12042,11896,11792,11646,12095,11845,27,3580,500,7400,10,1,5392115,643,-8.16,0.63,12,0.06,-1461.00,19036.00,21000,20241002,-43.24,10610,20250306,12.35,13880,-14.12,20250210,10610,12.35,20250306,21000,-43.24,20241002,10610,12.35,20250306,0.82,Y,239610,500,26 억,,47060,N,N,0,N,00,N
20250404,140932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11890,-50,5,-0.42,36473730,3063,122.28,11700,12000,11700,15520,8360,11940,11907.85,0.87,0,-293,12146,12042,11896,11792,11646,12095,11845,27,3580,500,7400,10,1,5392115,641,-8.14,0.62,12,0.06,-1461.00,19036.00,21000,20241002,-43.38,10610,20250306,12.06,13880,-14.34,20250210,10610,12.06,20250306,21000,-43.38,20241002,10610,12.06,20250306,0.82,Y,239610,500,26 억,,47060,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 160921 57 100.00 KOSDAQ 음식료·담배 N N N N N 11670 -330 5 -2.75 29248550 2496 71.95 11840 11840 11610 15600 8400 12000 11718.17 0.87 0 99 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 629 -7.99 0.61 12 0.05 -1461.00 19036.00 21000 20241002 -44.43 10610 20250306 9.99 13880 -15.92 20250210 10610 9.99 20250306 21000 -44.43 20241002 10610 9.99 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
3 20250407 150927 57 100.00 KOSDAQ 음식료·담배 N N N N N 11700 -300 5 -2.50 27124130 2314 66.71 11840 11840 11610 15600 8400 12000 11721.75 0.87 0 142 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 631 -8.01 0.61 12 0.04 -1461.00 19036.00 21000 20241002 -44.29 10610 20250306 10.27 13880 -15.71 20250210 10610 10.27 20250306 21000 -44.29 20241002 10610 10.27 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
4 20250407 140925 57 100.00 KOSDAQ 음식료·담배 N N N N N 11710 -290 5 -2.42 22246380 1897 54.68 11840 11840 11610 15600 8400 12000 11727.14 0.87 0 68 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 631 -8.02 0.62 12 0.04 -1461.00 19036.00 21000 20241002 -44.24 10610 20250306 10.37 13880 -15.63 20250210 10610 10.37 20250306 21000 -44.24 20241002 10610 10.37 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
5 20250407 130923 57 100.00 KOSDAQ 음식료·담배 N N N N N 11750 -250 5 -2.08 20029810 1708 49.24 11840 11840 11610 15600 8400 12000 11727.06 0.87 0 49 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 634 -8.04 0.62 12 0.03 -1461.00 19036.00 21000 20241002 -44.05 10610 20250306 10.74 13880 -15.35 20250210 10610 10.74 20250306 21000 -44.05 20241002 10610 10.74 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
6 20250407 120922 57 100.00 KOSDAQ 음식료·담배 N N N N N 11840 -160 5 -1.33 16610340 1418 40.88 11840 11840 11610 15600 8400 12000 11713.92 0.87 0 35 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 638 -8.10 0.62 12 0.03 -1461.00 19036.00 21000 20241002 -43.62 10610 20250306 11.59 13880 -14.70 20250210 10610 11.59 20250306 21000 -43.62 20241002 10610 11.59 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
7 20250407 110924 57 100.00 KOSDAQ 음식료·담배 N N N N N 11790 -210 5 -1.75 13463530 1152 33.21 11840 11840 11610 15600 8400 12000 11687.09 0.87 0 -171 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 636 -8.07 0.62 12 0.02 -1461.00 19036.00 21000 20241002 -43.86 10610 20250306 11.12 13880 -15.06 20250210 10610 11.12 20250306 21000 -43.86 20241002 10610 11.12 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
8 20250407 100924 57 100.00 KOSDAQ 음식료·담배 N N N N N 11650 -350 5 -2.92 8165880 700 20.18 11840 11840 11610 15600 8400 12000 11665.54 0.87 0 -38 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 628 -7.97 0.61 12 0.01 -1461.00 19036.00 21000 20241002 -44.52 10610 20250306 9.80 13880 -16.07 20250210 10610 9.80 20250306 21000 -44.52 20241002 10610 9.80 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
9 20250407 090925 57 100.00 KOSDAQ 음식료·담배 N N N N N 11830 -170 5 -1.42 793040 67 1.93 11840 11840 11610 15600 8400 12000 11836.42 0.87 0 0 12200 12100 11900 11800 11600 12150 11850 27 3600 500 7440 10 1 5392115 638 -8.10 0.62 12 0.00 -1461.00 19036.00 21000 20241002 -43.67 10610 20250306 11.50 13880 -14.77 20250210 10610 11.50 20250306 21000 -43.67 20241002 10610 11.50 20250306 0.78 Y 239610 500 26 억 46905 N N 0 N 00 N
10 20250404 160921 57 100.00 KOSDAQ 음식료·담배 N N N N N 12000 60 2 0.50 41319470 3468 138.44 11700 12000 11700 15520 8360 11940 11914.50 0.87 0 -155 12146 12042 11896 11792 11646 12095 11845 27 3580 500 7400 10 1 5392115 647 -8.21 0.63 12 0.06 -1461.00 19036.00 21000 20241002 -42.86 10610 20250306 13.10 13880 -13.54 20250210 10610 13.10 20250306 21000 -42.86 20241002 10610 13.10 20250306 0.82 Y 239610 500 26 억 47060 N N 0 N 00 N
11 20250404 150929 57 100.00 KOSDAQ 음식료·담배 N N N N N 11920 -20 5 -0.17 38095070 3199 127.70 11700 12000 11700 15520 8360 11940 11908.43 0.87 0 -267 12146 12042 11896 11792 11646 12095 11845 27 3580 500 7400 10 1 5392115 643 -8.16 0.63 12 0.06 -1461.00 19036.00 21000 20241002 -43.24 10610 20250306 12.35 13880 -14.12 20250210 10610 12.35 20250306 21000 -43.24 20241002 10610 12.35 20250306 0.82 Y 239610 500 26 억 47060 N N 0 N 00 N
12 20250404 140932 57 100.00 KOSDAQ 음식료·담배 N N N N N 11890 -50 5 -0.42 36473730 3063 122.28 11700 12000 11700 15520 8360 11940 11907.85 0.87 0 -293 12146 12042 11896 11792 11646 12095 11845 27 3580 500 7400 10 1 5392115 641 -8.14 0.62 12 0.06 -1461.00 19036.00 21000 20241002 -43.38 10610 20250306 12.06 13880 -14.34 20250210 10610 12.06 20250306 21000 -43.38 20241002 10610 12.06 20250306 0.82 Y 239610 500 26 억 47060 N N 0 N 00 N