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
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
20250411,160645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1895,29,2,1.55,53685277,28544,94.40,1866,1895,1865,2425,1307,1866,1880.79,1.85,0,-2744,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,490,-6.32,0.23,12,0.11,-300.00,8179.00,2795,20240612,-32.20,1800,20250409,5.28,2100,-9.76,20250311,1800,5.28,20250409,2795,-32.20,20240612,1800,5.28,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,150651,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1883,17,2,0.91,48113956,25597,84.65,1866,1888,1865,2425,1307,1866,1879.67,1.85,0,-2293,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,486,-6.28,0.23,12,0.10,-300.00,8179.00,2795,20240612,-32.63,1800,20250409,4.61,2100,-10.33,20250311,1800,4.61,20250409,2795,-32.63,20240612,1800,4.61,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,140650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1884,18,2,0.96,45391801,24150,79.87,1866,1888,1865,2425,1307,1866,1879.58,1.85,0,-2016,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,487,-6.28,0.23,12,0.09,-300.00,8179.00,2795,20240612,-32.59,1800,20250409,4.67,2100,-10.29,20250311,1800,4.67,20250409,2795,-32.59,20240612,1800,4.67,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,130652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1876,10,2,0.54,32272632,17190,56.85,1866,1887,1865,2425,1307,1866,1877.41,1.85,0,-1948,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,485,-6.25,0.23,12,0.07,-300.00,8179.00,2795,20240612,-32.88,1800,20250409,4.22,2100,-10.67,20250311,1800,4.22,20250409,2795,-32.88,20240612,1800,4.22,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,120652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1882,16,2,0.86,29445213,15684,51.87,1866,1887,1865,2425,1307,1866,1877.40,1.85,0,-1731,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,486,-6.27,0.23,12,0.06,-300.00,8179.00,2795,20240612,-32.67,1800,20250409,4.56,2100,-10.38,20250311,1800,4.56,20250409,2795,-32.67,20240612,1800,4.56,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,110651,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1878,12,2,0.64,25963185,13833,45.75,1866,1887,1865,2425,1307,1866,1876.90,1.85,0,-869,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,485,-6.26,0.23,12,0.05,-300.00,8179.00,2795,20240612,-32.81,1800,20250409,4.33,2100,-10.57,20250311,1800,4.33,20250409,2795,-32.81,20240612,1800,4.33,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,100652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1887,21,2,1.13,25533919,13605,44.99,1866,1887,1865,2425,1307,1866,1876.80,1.85,0,-849,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,487,-6.29,0.23,12,0.05,-300.00,8179.00,2795,20240612,-32.49,1800,20250409,4.83,2100,-10.14,20250311,1800,4.83,20250409,2795,-32.49,20240612,1800,4.83,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,090655,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1865,-1,5,-0.05,2435569,1305,4.32,1866,1876,1865,2425,1307,1866,1866.34,1.85,0,-829,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,482,-6.22,0.23,12,0.01,-300.00,8179.00,2795,20240612,-33.27,1800,20250409,3.61,2100,-11.19,20250311,1800,3.61,20250409,2795,-33.27,20240612,1800,3.61,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250410,160648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1866,56,2,3.09,56022242,30237,75.13,1826,1874,1825,2350,1267,1810,1852.77,1.85,0,-485,1899,1854,1827,1782,1755,1841,1769,129,540,500,1300,1,1,25831764,482,-6.22,0.23,12,0.12,-300.00,8179.00,2795,20240612,-33.24,1800,20250409,3.67,2100,-11.14,20250311,1800,3.67,20250409,2795,-33.24,20240612,1800,3.67,20250409,0.97,Y,088910,500,129 억,,478671,N,N,0,N,00,N
20250410,150651,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1860,50,2,2.76,55878959,30160,74.94,1826,1874,1825,2350,1267,1810,1852.75,1.85,0,-484,1899,1854,1827,1782,1755,1841,1769,129,540,500,1300,1,1,25831764,480,-6.20,0.23,12,0.12,-300.00,8179.00,2795,20240612,-33.45,1800,20250409,3.33,2100,-11.43,20250311,1800,3.33,20250409,2795,-33.45,20240612,1800,3.33,20250409,0.97,Y,088910,500,129 억,,478671,N,N,0,N,00,N
20250410,140649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1867,57,2,3.15,53049090,28637,71.16,1826,1874,1825,2350,1267,1810,1852.47,1.85,0,-737,1899,1854,1827,1782,1755,1841,1769,129,540,500,1300,1,1,25831764,482,-6.22,0.23,12,0.11,-300.00,8179.00,2795,20240612,-33.20,1800,20250409,3.72,2100,-11.10,20250311,1800,3.72,20250409,2795,-33.20,20240612,1800,3.72,20250409,0.97,Y,088910,500,129 억,,478671,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 160645 57 100.00 KOSDAQ 음식료·담배 N N N N N 1895 29 2 1.55 53685277 28544 94.40 1866 1895 1865 2425 1307 1866 1880.79 1.85 0 -2744 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 490 -6.32 0.23 12 0.11 -300.00 8179.00 2795 20240612 -32.20 1800 20250409 5.28 2100 -9.76 20250311 1800 5.28 20250409 2795 -32.20 20240612 1800 5.28 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
3 20250411 150651 57 100.00 KOSDAQ 음식료·담배 N N N N N 1883 17 2 0.91 48113956 25597 84.65 1866 1888 1865 2425 1307 1866 1879.67 1.85 0 -2293 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 486 -6.28 0.23 12 0.10 -300.00 8179.00 2795 20240612 -32.63 1800 20250409 4.61 2100 -10.33 20250311 1800 4.61 20250409 2795 -32.63 20240612 1800 4.61 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
4 20250411 140650 57 100.00 KOSDAQ 음식료·담배 N N N N N 1884 18 2 0.96 45391801 24150 79.87 1866 1888 1865 2425 1307 1866 1879.58 1.85 0 -2016 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 487 -6.28 0.23 12 0.09 -300.00 8179.00 2795 20240612 -32.59 1800 20250409 4.67 2100 -10.29 20250311 1800 4.67 20250409 2795 -32.59 20240612 1800 4.67 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
5 20250411 130652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1876 10 2 0.54 32272632 17190 56.85 1866 1887 1865 2425 1307 1866 1877.41 1.85 0 -1948 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 485 -6.25 0.23 12 0.07 -300.00 8179.00 2795 20240612 -32.88 1800 20250409 4.22 2100 -10.67 20250311 1800 4.22 20250409 2795 -32.88 20240612 1800 4.22 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
6 20250411 120652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1882 16 2 0.86 29445213 15684 51.87 1866 1887 1865 2425 1307 1866 1877.40 1.85 0 -1731 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 486 -6.27 0.23 12 0.06 -300.00 8179.00 2795 20240612 -32.67 1800 20250409 4.56 2100 -10.38 20250311 1800 4.56 20250409 2795 -32.67 20240612 1800 4.56 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
7 20250411 110651 57 100.00 KOSDAQ 음식료·담배 N N N N N 1878 12 2 0.64 25963185 13833 45.75 1866 1887 1865 2425 1307 1866 1876.90 1.85 0 -869 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 485 -6.26 0.23 12 0.05 -300.00 8179.00 2795 20240612 -32.81 1800 20250409 4.33 2100 -10.57 20250311 1800 4.33 20250409 2795 -32.81 20240612 1800 4.33 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
8 20250411 100652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1887 21 2 1.13 25533919 13605 44.99 1866 1887 1865 2425 1307 1866 1876.80 1.85 0 -849 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 487 -6.29 0.23 12 0.05 -300.00 8179.00 2795 20240612 -32.49 1800 20250409 4.83 2100 -10.14 20250311 1800 4.83 20250409 2795 -32.49 20240612 1800 4.83 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
9 20250411 090655 57 100.00 KOSDAQ 음식료·담배 N N N N N 1865 -1 5 -0.05 2435569 1305 4.32 1866 1876 1865 2425 1307 1866 1866.34 1.85 0 -829 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 482 -6.22 0.23 12 0.01 -300.00 8179.00 2795 20240612 -33.27 1800 20250409 3.61 2100 -11.19 20250311 1800 3.61 20250409 2795 -33.27 20240612 1800 3.61 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
10 20250410 160648 57 100.00 KOSDAQ 음식료·담배 N N N N N 1866 56 2 3.09 56022242 30237 75.13 1826 1874 1825 2350 1267 1810 1852.77 1.85 0 -485 1899 1854 1827 1782 1755 1841 1769 129 540 500 1300 1 1 25831764 482 -6.22 0.23 12 0.12 -300.00 8179.00 2795 20240612 -33.24 1800 20250409 3.67 2100 -11.14 20250311 1800 3.67 20250409 2795 -33.24 20240612 1800 3.67 20250409 0.97 Y 088910 500 129 억 478671 N N 0 N 00 N
11 20250410 150651 57 100.00 KOSDAQ 음식료·담배 N N N N N 1860 50 2 2.76 55878959 30160 74.94 1826 1874 1825 2350 1267 1810 1852.75 1.85 0 -484 1899 1854 1827 1782 1755 1841 1769 129 540 500 1300 1 1 25831764 480 -6.20 0.23 12 0.12 -300.00 8179.00 2795 20240612 -33.45 1800 20250409 3.33 2100 -11.43 20250311 1800 3.33 20250409 2795 -33.45 20240612 1800 3.33 20250409 0.97 Y 088910 500 129 억 478671 N N 0 N 00 N
12 20250410 140649 57 100.00 KOSDAQ 음식료·담배 N N N N N 1867 57 2 3.15 53049090 28637 71.16 1826 1874 1825 2350 1267 1810 1852.47 1.85 0 -737 1899 1854 1827 1782 1755 1841 1769 129 540 500 1300 1 1 25831764 482 -6.22 0.23 12 0.11 -300.00 8179.00 2795 20240612 -33.20 1800 20250409 3.72 2100 -11.10 20250311 1800 3.72 20250409 2795 -33.20 20240612 1800 3.72 20250409 0.97 Y 088910 500 129 억 478671 N N 0 N 00 N