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
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
20250411,160655,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3295,75,2,2.33,272632665,84163,18.70,3200,3295,3150,4185,2255,3220,3239.34,5.87,0,26057,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1813,-3.43,1.42,12,0.15,-960.00,2317.00,9200,20240401,-64.18,3075,20241210,7.15,4990,-33.97,20250226,3075,7.15,20250409,8470,-61.10,20240411,3075,7.15,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,4515,N,00,N
20250411,150700,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3275,55,2,1.71,248969990,76970,17.10,3200,3295,3150,4185,2255,3220,3234.64,5.87,0,26222,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1802,-3.41,1.41,12,0.14,-960.00,2317.00,9200,20240401,-64.40,3075,20241210,6.50,4990,-34.37,20250226,3075,6.50,20250409,8470,-61.33,20240411,3075,6.50,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,140659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,40,2,1.24,195940260,60723,13.49,3200,3295,3150,4185,2255,3220,3226.79,5.87,0,16830,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1794,-3.40,1.41,12,0.11,-960.00,2317.00,9200,20240401,-64.57,3075,20241210,6.02,4990,-34.67,20250226,3075,6.02,20250409,8470,-61.51,20240411,3075,6.02,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,130701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3265,45,2,1.40,169641425,52662,11.70,3200,3295,3150,4185,2255,3220,3221.33,5.87,0,15671,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1796,-3.40,1.41,12,0.10,-960.00,2317.00,9200,20240401,-64.51,3075,20241210,6.18,4990,-34.57,20250226,3075,6.18,20250409,8470,-61.45,20240411,3075,6.18,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,120702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3250,30,2,0.93,123053015,38389,8.53,3200,3250,3150,4185,2255,3220,3205.42,5.87,0,8698,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1788,-3.39,1.40,12,0.07,-960.00,2317.00,9200,20240401,-64.67,3075,20241210,5.69,4990,-34.87,20250226,3075,5.69,20250409,8470,-61.63,20240411,3075,5.69,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,110701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3235,15,2,0.47,78477195,24600,5.47,3200,3250,3150,4185,2255,3220,3190.13,5.87,0,530,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1780,-3.37,1.40,12,0.04,-960.00,2317.00,9200,20240401,-64.84,3075,20241210,5.20,4990,-35.17,20250226,3075,5.20,20250409,8470,-61.81,20240411,3075,5.20,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,100702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3180,-40,5,-1.24,59628825,18743,4.16,3200,3235,3150,4185,2255,3220,3181.39,5.87,0,-646,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1750,-3.31,1.37,12,0.03,-960.00,2317.00,9200,20240401,-65.43,3075,20241210,3.41,4990,-36.27,20250226,3075,3.41,20250409,8470,-62.46,20240411,3075,3.41,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,090705,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3215,-5,5,-0.16,16064575,5025,1.12,3200,3235,3185,4185,2255,3220,3196.93,5.87,0,-174,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1769,-3.35,1.39,12,0.01,-960.00,2317.00,9200,20240401,-65.05,3075,20241210,4.55,4990,-35.57,20250226,3075,4.55,20250409,8470,-62.04,20240411,3075,4.55,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250410,160657,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3220,120,2,3.87,1464348589,450106,272.35,3205,3495,3130,4030,2170,3100,3253.34,5.93,0,-35999,3270,3185,3130,3045,2990,3157,3017,275,930,500,2100,5,1,55018347,1772,-3.35,1.39,12,0.82,-960.00,2317.00,9200,20240401,-65.00,3075,20241210,4.72,4990,-35.47,20250226,3075,4.72,20250409,8470,-61.98,20240411,3075,4.72,20241210,1.15,Y,092040,500,275 억,,3264746,N,N,20023,N,00,N
20250410,150700,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3240,140,2,4.52,1408478389,432735,261.84,3205,3495,3130,4030,2170,3100,3254.83,5.93,0,-34792,3270,3185,3130,3045,2990,3157,3017,275,930,500,2100,5,1,55018347,1783,-3.38,1.40,12,0.79,-960.00,2317.00,9200,20240401,-64.78,3075,20241210,5.37,4990,-35.07,20250226,3075,5.37,20250409,8470,-61.75,20240411,3075,5.37,20241210,1.15,Y,092040,500,275 억,,3264746,N,N,8734,N,00,N
20250410,140658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,145,2,4.68,1369136474,420547,254.46,3205,3495,3130,4030,2170,3100,3255.61,5.93,0,-37437,3270,3185,3130,3045,2990,3157,3017,275,930,500,2100,5,1,55018347,1785,-3.38,1.40,12,0.76,-960.00,2317.00,9200,20240401,-64.73,3075,20241210,5.53,4990,-34.97,20250226,3075,5.53,20250409,8470,-61.69,20240411,3075,5.53,20241210,1.15,Y,092040,500,275 억,,3264746,N,N,8734,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 160655 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3295 75 2 2.33 272632665 84163 18.70 3200 3295 3150 4185 2255 3220 3239.34 5.87 0 26057 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1813 -3.43 1.42 12 0.15 -960.00 2317.00 9200 20240401 -64.18 3075 20241210 7.15 4990 -33.97 20250226 3075 7.15 20250409 8470 -61.10 20240411 3075 7.15 20241210 1.09 Y 092040 500 275 억 3231535 N N 4515 N 00 N
3 20250411 150700 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3275 55 2 1.71 248969990 76970 17.10 3200 3295 3150 4185 2255 3220 3234.64 5.87 0 26222 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1802 -3.41 1.41 12 0.14 -960.00 2317.00 9200 20240401 -64.40 3075 20241210 6.50 4990 -34.37 20250226 3075 6.50 20250409 8470 -61.33 20240411 3075 6.50 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
4 20250411 140659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3260 40 2 1.24 195940260 60723 13.49 3200 3295 3150 4185 2255 3220 3226.79 5.87 0 16830 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1794 -3.40 1.41 12 0.11 -960.00 2317.00 9200 20240401 -64.57 3075 20241210 6.02 4990 -34.67 20250226 3075 6.02 20250409 8470 -61.51 20240411 3075 6.02 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
5 20250411 130701 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3265 45 2 1.40 169641425 52662 11.70 3200 3295 3150 4185 2255 3220 3221.33 5.87 0 15671 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1796 -3.40 1.41 12 0.10 -960.00 2317.00 9200 20240401 -64.51 3075 20241210 6.18 4990 -34.57 20250226 3075 6.18 20250409 8470 -61.45 20240411 3075 6.18 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
6 20250411 120702 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3250 30 2 0.93 123053015 38389 8.53 3200 3250 3150 4185 2255 3220 3205.42 5.87 0 8698 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1788 -3.39 1.40 12 0.07 -960.00 2317.00 9200 20240401 -64.67 3075 20241210 5.69 4990 -34.87 20250226 3075 5.69 20250409 8470 -61.63 20240411 3075 5.69 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
7 20250411 110701 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3235 15 2 0.47 78477195 24600 5.47 3200 3250 3150 4185 2255 3220 3190.13 5.87 0 530 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1780 -3.37 1.40 12 0.04 -960.00 2317.00 9200 20240401 -64.84 3075 20241210 5.20 4990 -35.17 20250226 3075 5.20 20250409 8470 -61.81 20240411 3075 5.20 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
8 20250411 100702 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3180 -40 5 -1.24 59628825 18743 4.16 3200 3235 3150 4185 2255 3220 3181.39 5.87 0 -646 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1750 -3.31 1.37 12 0.03 -960.00 2317.00 9200 20240401 -65.43 3075 20241210 3.41 4990 -36.27 20250226 3075 3.41 20250409 8470 -62.46 20240411 3075 3.41 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
9 20250411 090705 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3215 -5 5 -0.16 16064575 5025 1.12 3200 3235 3185 4185 2255 3220 3196.93 5.87 0 -174 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1769 -3.35 1.39 12 0.01 -960.00 2317.00 9200 20240401 -65.05 3075 20241210 4.55 4990 -35.57 20250226 3075 4.55 20250409 8470 -62.04 20240411 3075 4.55 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
10 20250410 160657 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3220 120 2 3.87 1464348589 450106 272.35 3205 3495 3130 4030 2170 3100 3253.34 5.93 0 -35999 3270 3185 3130 3045 2990 3157 3017 275 930 500 2100 5 1 55018347 1772 -3.35 1.39 12 0.82 -960.00 2317.00 9200 20240401 -65.00 3075 20241210 4.72 4990 -35.47 20250226 3075 4.72 20250409 8470 -61.98 20240411 3075 4.72 20241210 1.15 Y 092040 500 275 억 3264746 N N 20023 N 00 N
11 20250410 150700 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3240 140 2 4.52 1408478389 432735 261.84 3205 3495 3130 4030 2170 3100 3254.83 5.93 0 -34792 3270 3185 3130 3045 2990 3157 3017 275 930 500 2100 5 1 55018347 1783 -3.38 1.40 12 0.79 -960.00 2317.00 9200 20240401 -64.78 3075 20241210 5.37 4990 -35.07 20250226 3075 5.37 20250409 8470 -61.75 20240411 3075 5.37 20241210 1.15 Y 092040 500 275 억 3264746 N N 8734 N 00 N
12 20250410 140658 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3245 145 2 4.68 1369136474 420547 254.46 3205 3495 3130 4030 2170 3100 3255.61 5.93 0 -37437 3270 3185 3130 3045 2990 3157 3017 275 930 500 2100 5 1 55018347 1785 -3.38 1.40 12 0.76 -960.00 2317.00 9200 20240401 -64.73 3075 20241210 5.53 4990 -34.97 20250226 3075 5.53 20250409 8470 -61.69 20240411 3075 5.53 20241210 1.15 Y 092040 500 275 억 3264746 N N 8734 N 00 N