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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,80,2,1.30,793549910,127384,298.17,6150,6300,6150,7990,4310,6150,6229.79,4.49,0,-9878,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1096,5.04,0.65,12,0.72,1237.00,9635.00,7960,20240617,-21.73,4850,20240805,28.45,6400,-2.66,20250218,5260,18.44,20250203,7960,-21.73,20240617,4850,28.45,20240805,0.79,Y,009780,500,88 억,,789658,N,N,987,N,00,N
20250422,150242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,50,2,0.81,696110480,111627,261.29,6150,6300,6150,7990,4310,6150,6236.30,4.49,0,-10150,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1091,5.01,0.64,12,0.63,1237.00,9635.00,7960,20240617,-22.11,4850,20240805,27.84,6400,-3.12,20250218,5260,17.87,20250203,7960,-22.11,20240617,4850,27.84,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250422,140242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6190,40,2,0.65,651752260,104465,244.52,6150,6300,6150,7990,4310,6150,6239.24,4.49,0,-11237,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1089,5.00,0.64,12,0.59,1237.00,9635.00,7960,20240617,-22.24,4850,20240805,27.63,6400,-3.28,20250218,5260,17.68,20250203,7960,-22.24,20240617,4850,27.63,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250422,130242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,30,2,0.49,615429150,98590,230.77,6150,6300,6150,7990,4310,6150,6242.62,4.49,0,-10159,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1088,5.00,0.64,12,0.56,1237.00,9635.00,7960,20240617,-22.36,4850,20240805,27.42,6400,-3.44,20250218,5260,17.49,20250203,7960,-22.36,20240617,4850,27.42,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250422,120242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6210,60,2,0.98,549093900,87858,205.65,6150,6300,6150,7990,4310,6150,6250.17,4.49,0,-7841,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1093,5.02,0.64,12,0.50,1237.00,9635.00,7960,20240617,-21.98,4850,20240805,28.04,6400,-2.97,20250218,5260,18.06,20250203,7960,-21.98,20240617,4850,28.04,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250422,110242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6250,100,2,1.63,521676730,83448,195.33,6150,6300,6150,7990,4310,6150,6251.92,4.49,0,-5929,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1100,5.05,0.65,12,0.47,1237.00,9635.00,7960,20240617,-21.48,4850,20240805,28.87,6400,-2.34,20250218,5260,18.82,20250203,7960,-21.48,20240617,4850,28.87,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250422,100242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6220,70,2,1.14,332072790,53163,124.44,6150,6300,6150,7990,4310,6150,6246.92,4.49,0,-9228,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1095,5.03,0.65,12,0.30,1237.00,9635.00,7960,20240617,-21.86,4850,20240805,28.25,6400,-2.81,20250218,5260,18.25,20250203,7960,-21.86,20240617,4850,28.25,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250422,090242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,30,2,0.49,18350530,2982,6.98,6150,6180,6150,7990,4310,6150,6154.24,4.49,0,312,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1088,5.00,0.64,12,0.02,1237.00,9635.00,7960,20240617,-22.36,4850,20240805,27.42,6400,-3.44,20250218,5260,17.49,20250203,7960,-22.36,20240617,4850,27.42,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N
20250421,160237,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,0,3,0.00,260621810,42702,120.48,6090,6190,6020,7990,4310,6150,6103.27,4.47,0,3395,6256,6202,6116,6062,5976,6230,6090,88,1840,500,3930,10,1,17600000,1082,4.97,0.64,12,0.24,1237.00,9635.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,0.82,Y,009780,500,88 억,,786399,N,N,29,N,00,N
20250421,150241,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,0,3,0.00,232893730,38181,107.73,6090,6190,6020,7990,4310,6150,6099.73,4.47,0,2594,6256,6202,6116,6062,5976,6230,6090,88,1840,500,3930,10,1,17600000,1082,4.97,0.64,12,0.22,1237.00,9635.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,0.82,Y,009780,500,88 억,,786399,N,N,229,N,00,N
20250421,140242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,-50,5,-0.81,188900220,31004,87.48,6090,6190,6020,7990,4310,6150,6092.77,4.47,0,3293,6256,6202,6116,6062,5976,6230,6090,88,1840,500,3930,10,1,17600000,1074,4.93,0.63,12,0.18,1237.00,9635.00,7960,20240617,-23.37,4850,20240805,25.77,6400,-4.69,20250218,5260,15.97,20250203,7960,-23.37,20240617,4850,25.77,20240805,0.82,Y,009780,500,88 억,,786399,N,N,229,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 20250422 160238 57 100.00 KOSDAQ 음식료·담배 N N N N N 6230 80 2 1.30 793549910 127384 298.17 6150 6300 6150 7990 4310 6150 6229.79 4.49 0 -9878 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1096 5.04 0.65 12 0.72 1237.00 9635.00 7960 20240617 -21.73 4850 20240805 28.45 6400 -2.66 20250218 5260 18.44 20250203 7960 -21.73 20240617 4850 28.45 20240805 0.79 Y 009780 500 88 억 789658 N N 987 N 00 N
3 20250422 150242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6200 50 2 0.81 696110480 111627 261.29 6150 6300 6150 7990 4310 6150 6236.30 4.49 0 -10150 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1091 5.01 0.64 12 0.63 1237.00 9635.00 7960 20240617 -22.11 4850 20240805 27.84 6400 -3.12 20250218 5260 17.87 20250203 7960 -22.11 20240617 4850 27.84 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
4 20250422 140242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6190 40 2 0.65 651752260 104465 244.52 6150 6300 6150 7990 4310 6150 6239.24 4.49 0 -11237 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1089 5.00 0.64 12 0.59 1237.00 9635.00 7960 20240617 -22.24 4850 20240805 27.63 6400 -3.28 20250218 5260 17.68 20250203 7960 -22.24 20240617 4850 27.63 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
5 20250422 130242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 30 2 0.49 615429150 98590 230.77 6150 6300 6150 7990 4310 6150 6242.62 4.49 0 -10159 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1088 5.00 0.64 12 0.56 1237.00 9635.00 7960 20240617 -22.36 4850 20240805 27.42 6400 -3.44 20250218 5260 17.49 20250203 7960 -22.36 20240617 4850 27.42 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
6 20250422 120242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6210 60 2 0.98 549093900 87858 205.65 6150 6300 6150 7990 4310 6150 6250.17 4.49 0 -7841 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1093 5.02 0.64 12 0.50 1237.00 9635.00 7960 20240617 -21.98 4850 20240805 28.04 6400 -2.97 20250218 5260 18.06 20250203 7960 -21.98 20240617 4850 28.04 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
7 20250422 110242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6250 100 2 1.63 521676730 83448 195.33 6150 6300 6150 7990 4310 6150 6251.92 4.49 0 -5929 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1100 5.05 0.65 12 0.47 1237.00 9635.00 7960 20240617 -21.48 4850 20240805 28.87 6400 -2.34 20250218 5260 18.82 20250203 7960 -21.48 20240617 4850 28.87 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
8 20250422 100242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6220 70 2 1.14 332072790 53163 124.44 6150 6300 6150 7990 4310 6150 6246.92 4.49 0 -9228 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1095 5.03 0.65 12 0.30 1237.00 9635.00 7960 20240617 -21.86 4850 20240805 28.25 6400 -2.81 20250218 5260 18.25 20250203 7960 -21.86 20240617 4850 28.25 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
9 20250422 090242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6180 30 2 0.49 18350530 2982 6.98 6150 6180 6150 7990 4310 6150 6154.24 4.49 0 312 6290 6220 6120 6050 5950 6255 6085 88 1840 500 3930 10 1 17600000 1088 5.00 0.64 12 0.02 1237.00 9635.00 7960 20240617 -22.36 4850 20240805 27.42 6400 -3.44 20250218 5260 17.49 20250203 7960 -22.36 20240617 4850 27.42 20240805 0.79 Y 009780 500 88 억 789658 N N 29 N 00 N
10 20250421 160237 57 100.00 KOSDAQ 음식료·담배 N N N N N 6150 0 3 0.00 260621810 42702 120.48 6090 6190 6020 7990 4310 6150 6103.27 4.47 0 3395 6256 6202 6116 6062 5976 6230 6090 88 1840 500 3930 10 1 17600000 1082 4.97 0.64 12 0.24 1237.00 9635.00 7960 20240617 -22.74 4850 20240805 26.80 6400 -3.91 20250218 5260 16.92 20250203 7960 -22.74 20240617 4850 26.80 20240805 0.82 Y 009780 500 88 억 786399 N N 29 N 00 N
11 20250421 150241 57 100.00 KOSDAQ 음식료·담배 N N N N N 6150 0 3 0.00 232893730 38181 107.73 6090 6190 6020 7990 4310 6150 6099.73 4.47 0 2594 6256 6202 6116 6062 5976 6230 6090 88 1840 500 3930 10 1 17600000 1082 4.97 0.64 12 0.22 1237.00 9635.00 7960 20240617 -22.74 4850 20240805 26.80 6400 -3.91 20250218 5260 16.92 20250203 7960 -22.74 20240617 4850 26.80 20240805 0.82 Y 009780 500 88 억 786399 N N 229 N 00 N
12 20250421 140242 57 100.00 KOSDAQ 음식료·담배 N N N N N 6100 -50 5 -0.81 188900220 31004 87.48 6090 6190 6020 7990 4310 6150 6092.77 4.47 0 3293 6256 6202 6116 6062 5976 6230 6090 88 1840 500 3930 10 1 17600000 1074 4.93 0.63 12 0.18 1237.00 9635.00 7960 20240617 -23.37 4850 20240805 25.77 6400 -4.69 20250218 5260 15.97 20250203 7960 -23.37 20240617 4850 25.77 20240805 0.82 Y 009780 500 88 억 786399 N N 229 N 00 N