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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5910,90,2,1.55,363215590,62356,105.93,5740,5920,5740,7560,4080,5820,5824.87,4.10,0,18025,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1040,4.78,0.61,12,0.35,1237.00,9635.00,7960,20240617,-25.75,4850,20240805,21.86,6400,-7.66,20250218,5260,12.36,20250203,7960,-25.75,20240617,4850,21.86,20240805,0.88,Y,009780,500,88 억,,721546,N,N,526,N,00,N
20250411,150238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5880,60,2,1.03,343226490,58970,100.17,5740,5910,5740,7560,4080,5820,5820.36,4.10,0,19132,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1035,4.75,0.61,12,0.34,1237.00,9635.00,7960,20240617,-26.13,4850,20240805,21.24,6400,-8.12,20250218,5260,11.79,20250203,7960,-26.13,20240617,4850,21.24,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250411,140239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5890,70,2,1.20,297554810,51207,86.99,5740,5900,5740,7560,4080,5820,5810.82,4.10,0,19122,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1037,4.76,0.61,12,0.29,1237.00,9635.00,7960,20240617,-26.01,4850,20240805,21.44,6400,-7.97,20250218,5260,11.98,20250203,7960,-26.01,20240617,4850,21.44,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250411,130239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,50,2,0.86,260803260,44963,76.38,5740,5880,5740,7560,4080,5820,5800.40,4.10,0,17989,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1033,4.75,0.61,12,0.26,1237.00,9635.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250411,120239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5860,40,2,0.69,215281590,37191,63.18,5740,5870,5740,7560,4080,5820,5788.54,4.10,0,14885,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1031,4.74,0.61,12,0.21,1237.00,9635.00,7960,20240617,-26.38,4850,20240805,20.82,6400,-8.44,20250218,5260,11.41,20250203,7960,-26.38,20240617,4850,20.82,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250411,110238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5840,20,2,0.34,178722850,30933,52.55,5740,5870,5740,7560,4080,5820,5777.74,4.10,0,16386,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1028,4.72,0.61,12,0.18,1237.00,9635.00,7960,20240617,-26.63,4850,20240805,20.41,6400,-8.75,20250218,5260,11.03,20250203,7960,-26.63,20240617,4850,20.41,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250411,100239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,0,3,0.00,23616690,4067,6.91,5740,5850,5740,7560,4080,5820,5806.91,4.10,0,1046,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1024,4.70,0.60,12,0.02,1237.00,9635.00,7960,20240617,-26.88,4850,20240805,20.00,6400,-9.06,20250218,5260,10.65,20250203,7960,-26.88,20240617,4850,20.00,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250411,090239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,0,3,0.00,2433610,422,0.72,5740,5820,5740,7560,4080,5820,5766.85,4.10,0,207,6026,5922,5836,5732,5646,5880,5690,88,1740,500,3720,10,1,17600000,1024,4.70,0.60,12,0.00,1237.00,9635.00,7960,20240617,-26.88,4850,20240805,20.00,6400,-9.06,20250218,5260,10.65,20250203,7960,-26.88,20240617,4850,20.00,20240805,0.88,Y,009780,500,88 억,,721546,N,N,263,N,00,N
20250410,160237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5820,150,2,2.65,339628370,58322,114.68,5940,5940,5750,7370,3970,5670,5823.34,3.99,0,13191,5990,5830,5680,5520,5370,5755,5445,88,1700,500,3620,10,1,17600000,1024,4.70,0.60,12,0.33,1237.00,9635.00,7960,20240617,-26.88,4850,20240805,20.00,6400,-9.06,20250218,5260,10.65,20250203,7960,-26.88,20240617,4850,20.00,20240805,0.89,Y,009780,500,88 억,,702386,N,N,263,N,00,N
20250410,150238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5850,180,2,3.17,320015210,54968,108.08,5940,5940,5750,7370,3970,5670,5821.85,3.99,0,13598,5990,5830,5680,5520,5370,5755,5445,88,1700,500,3620,10,1,17600000,1030,4.73,0.61,12,0.31,1237.00,9635.00,7960,20240617,-26.51,4850,20240805,20.62,6400,-8.59,20250218,5260,11.22,20250203,7960,-26.51,20240617,4850,20.62,20240805,0.89,Y,009780,500,88 억,,702386,N,N,0,N,00,N
20250410,140237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5870,200,2,3.53,254587140,43778,86.08,5940,5940,5750,7370,3970,5670,5815.41,3.99,0,11098,5990,5830,5680,5520,5370,5755,5445,88,1700,500,3620,10,1,17600000,1033,4.75,0.61,12,0.25,1237.00,9635.00,7960,20240617,-26.26,4850,20240805,21.03,6400,-8.28,20250218,5260,11.60,20250203,7960,-26.26,20240617,4850,21.03,20240805,0.89,Y,009780,500,88 억,,702386,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 20250411 160237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5910 90 2 1.55 363215590 62356 105.93 5740 5920 5740 7560 4080 5820 5824.87 4.10 0 18025 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1040 4.78 0.61 12 0.35 1237.00 9635.00 7960 20240617 -25.75 4850 20240805 21.86 6400 -7.66 20250218 5260 12.36 20250203 7960 -25.75 20240617 4850 21.86 20240805 0.88 Y 009780 500 88 억 721546 N N 526 N 00 N
3 20250411 150238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5880 60 2 1.03 343226490 58970 100.17 5740 5910 5740 7560 4080 5820 5820.36 4.10 0 19132 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1035 4.75 0.61 12 0.34 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 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
4 20250411 140239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5890 70 2 1.20 297554810 51207 86.99 5740 5900 5740 7560 4080 5820 5810.82 4.10 0 19122 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1037 4.76 0.61 12 0.29 1237.00 9635.00 7960 20240617 -26.01 4850 20240805 21.44 6400 -7.97 20250218 5260 11.98 20250203 7960 -26.01 20240617 4850 21.44 20240805 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
5 20250411 130239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5870 50 2 0.86 260803260 44963 76.38 5740 5880 5740 7560 4080 5820 5800.40 4.10 0 17989 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1033 4.75 0.61 12 0.26 1237.00 9635.00 7960 20240617 -26.26 4850 20240805 21.03 6400 -8.28 20250218 5260 11.60 20250203 7960 -26.26 20240617 4850 21.03 20240805 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
6 20250411 120239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5860 40 2 0.69 215281590 37191 63.18 5740 5870 5740 7560 4080 5820 5788.54 4.10 0 14885 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1031 4.74 0.61 12 0.21 1237.00 9635.00 7960 20240617 -26.38 4850 20240805 20.82 6400 -8.44 20250218 5260 11.41 20250203 7960 -26.38 20240617 4850 20.82 20240805 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
7 20250411 110238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5840 20 2 0.34 178722850 30933 52.55 5740 5870 5740 7560 4080 5820 5777.74 4.10 0 16386 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1028 4.72 0.61 12 0.18 1237.00 9635.00 7960 20240617 -26.63 4850 20240805 20.41 6400 -8.75 20250218 5260 11.03 20250203 7960 -26.63 20240617 4850 20.41 20240805 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
8 20250411 100239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5820 0 3 0.00 23616690 4067 6.91 5740 5850 5740 7560 4080 5820 5806.91 4.10 0 1046 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1024 4.70 0.60 12 0.02 1237.00 9635.00 7960 20240617 -26.88 4850 20240805 20.00 6400 -9.06 20250218 5260 10.65 20250203 7960 -26.88 20240617 4850 20.00 20240805 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
9 20250411 090239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5820 0 3 0.00 2433610 422 0.72 5740 5820 5740 7560 4080 5820 5766.85 4.10 0 207 6026 5922 5836 5732 5646 5880 5690 88 1740 500 3720 10 1 17600000 1024 4.70 0.60 12 0.00 1237.00 9635.00 7960 20240617 -26.88 4850 20240805 20.00 6400 -9.06 20250218 5260 10.65 20250203 7960 -26.88 20240617 4850 20.00 20240805 0.88 Y 009780 500 88 억 721546 N N 263 N 00 N
10 20250410 160237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5820 150 2 2.65 339628370 58322 114.68 5940 5940 5750 7370 3970 5670 5823.34 3.99 0 13191 5990 5830 5680 5520 5370 5755 5445 88 1700 500 3620 10 1 17600000 1024 4.70 0.60 12 0.33 1237.00 9635.00 7960 20240617 -26.88 4850 20240805 20.00 6400 -9.06 20250218 5260 10.65 20250203 7960 -26.88 20240617 4850 20.00 20240805 0.89 Y 009780 500 88 억 702386 N N 263 N 00 N
11 20250410 150238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5850 180 2 3.17 320015210 54968 108.08 5940 5940 5750 7370 3970 5670 5821.85 3.99 0 13598 5990 5830 5680 5520 5370 5755 5445 88 1700 500 3620 10 1 17600000 1030 4.73 0.61 12 0.31 1237.00 9635.00 7960 20240617 -26.51 4850 20240805 20.62 6400 -8.59 20250218 5260 11.22 20250203 7960 -26.51 20240617 4850 20.62 20240805 0.89 Y 009780 500 88 억 702386 N N 0 N 00 N
12 20250410 140237 57 100.00 KOSDAQ 음식료·담배 N N N N N 5870 200 2 3.53 254587140 43778 86.08 5940 5940 5750 7370 3970 5670 5815.41 3.99 0 11098 5990 5830 5680 5520 5370 5755 5445 88 1700 500 3620 10 1 17600000 1033 4.75 0.61 12 0.25 1237.00 9635.00 7960 20240617 -26.26 4850 20240805 21.03 6400 -8.28 20250218 5260 11.60 20250203 7960 -26.26 20240617 4850 21.03 20240805 0.89 Y 009780 500 88 억 702386 N N 0 N 00 N