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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004650/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
20250414,160155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9200,300,2,3.37,2020617635,219315,402.05,9170,9480,8900,11570,6230,8900,9213.32,1.55,0,1226,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,846,6.75,0.58,12,2.39,1362.00,15892.00,9980,20240509,-7.82,8580,20250409,7.23,9480,-2.95,20250414,8580,7.23,20250409,9980,-7.82,20240509,8580,7.23,20250409,1.31,Y,004650,500,45 억,,142716,N,N,906,N,00,N
20250414,150156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9180,280,2,3.15,1921609345,208500,382.23,9170,9480,8900,11570,6230,8900,9216.35,1.55,0,1541,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,844,6.74,0.58,12,2.27,1362.00,15892.00,9980,20240509,-8.02,8580,20250409,6.99,9480,-3.16,20250414,8580,6.99,20250409,9980,-8.02,20240509,8580,6.99,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250414,140155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,330,2,3.71,1793295135,194576,356.70,9170,9480,8900,11570,6230,8900,9216.43,1.55,0,3030,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,848,6.78,0.58,12,2.12,1362.00,15892.00,9980,20240509,-7.52,8580,20250409,7.58,9480,-2.64,20250414,8580,7.58,20250409,9980,-7.52,20240509,8580,7.58,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250414,130155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9020,120,2,1.35,1301861155,141700,259.77,9170,9360,8900,11570,6230,8900,9187.45,1.55,0,-96,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,829,6.62,0.57,12,1.54,1362.00,15892.00,9980,20240509,-9.62,8580,20250409,5.13,9360,-3.63,20250414,8580,5.13,20250409,9980,-9.62,20240509,8580,5.13,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250414,120156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9090,190,2,2.13,1258279275,136862,250.90,9170,9360,8900,11570,6230,8900,9193.78,1.55,0,-59,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,835,6.67,0.57,12,1.49,1362.00,15892.00,9980,20240509,-8.92,8580,20250409,5.94,9360,-2.88,20250414,8580,5.94,20250409,9980,-8.92,20240509,8580,5.94,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250414,110155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,110,2,1.24,1077001585,116649,213.84,9170,9360,9000,11570,6230,8900,9232.84,1.55,0,-617,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,828,6.62,0.57,12,1.27,1362.00,15892.00,9980,20240509,-9.72,8580,20250409,5.01,9360,-3.74,20250414,8580,5.01,20250409,9980,-9.72,20240509,8580,5.01,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250414,100155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,330,2,3.71,528179005,57177,104.82,9170,9320,9120,11570,6230,8900,9237.61,1.55,0,-975,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,848,6.78,0.58,12,0.62,1362.00,15892.00,9980,20240509,-7.52,8580,20250409,7.58,9320,-0.97,20250414,8580,7.58,20250409,9980,-7.52,20240509,8580,7.58,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250414,090155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9270,370,2,4.16,114453490,12427,22.78,9170,9300,9170,11570,6230,8900,9210.07,1.55,0,-410,9280,9090,8870,8680,8460,9185,8775,46,2670,500,6580,10,1,9190885,852,6.81,0.58,12,0.14,1362.00,15892.00,9980,20240509,-7.11,8580,20250409,8.04,9300,-0.32,20250414,8580,8.04,20250409,9980,-7.11,20240509,8580,8.04,20250409,1.31,Y,004650,500,45 억,,142716,N,N,563,N,00,N
20250411,160154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,160,2,1.83,486214095,54525,894.15,8670,9060,8650,11360,6120,8740,8917.27,1.55,0,517,8880,8810,8740,8670,8600,8845,8705,46,2620,500,6460,10,1,9190885,818,6.53,0.56,12,0.59,1362.00,15892.00,9980,20240509,-10.82,8580,20250409,3.73,9080,-1.98,20250114,8580,3.73,20250409,9980,-10.82,20240509,8580,3.73,20250409,1.31,Y,004650,500,45 억,,142199,N,N,563,N,00,N
20250411,150155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8940,200,2,2.29,460494175,51628,846.64,8670,9060,8650,11360,6120,8740,8919.47,1.55,0,217,8880,8810,8740,8670,8600,8845,8705,46,2620,500,6460,10,1,9190885,822,6.56,0.56,12,0.56,1362.00,15892.00,9980,20240509,-10.42,8580,20250409,4.20,9080,-1.54,20250114,8580,4.20,20250409,9980,-10.42,20240509,8580,4.20,20250409,1.31,Y,004650,500,45 억,,142199,N,N,42,N,00,N
20250411,140155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,170,2,1.95,445598245,49958,819.25,8670,9060,8650,11360,6120,8740,8919.46,1.55,0,20,8880,8810,8740,8670,8600,8845,8705,46,2620,500,6460,10,1,9190885,819,6.54,0.56,12,0.54,1362.00,15892.00,9980,20240509,-10.72,8580,20250409,3.85,9080,-1.87,20250114,8580,3.85,20250409,9980,-10.72,20240509,8580,3.85,20250409,1.31,Y,004650,500,45 억,,142199,N,N,42,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 20250414 160155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9200 300 2 3.37 2020617635 219315 402.05 9170 9480 8900 11570 6230 8900 9213.32 1.55 0 1226 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 846 6.75 0.58 12 2.39 1362.00 15892.00 9980 20240509 -7.82 8580 20250409 7.23 9480 -2.95 20250414 8580 7.23 20250409 9980 -7.82 20240509 8580 7.23 20250409 1.31 Y 004650 500 45 억 142716 N N 906 N 00 N
3 20250414 150156 57 100.00 KOSDAQ 음식료·담배 N N N N N 9180 280 2 3.15 1921609345 208500 382.23 9170 9480 8900 11570 6230 8900 9216.35 1.55 0 1541 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 844 6.74 0.58 12 2.27 1362.00 15892.00 9980 20240509 -8.02 8580 20250409 6.99 9480 -3.16 20250414 8580 6.99 20250409 9980 -8.02 20240509 8580 6.99 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
4 20250414 140155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9230 330 2 3.71 1793295135 194576 356.70 9170 9480 8900 11570 6230 8900 9216.43 1.55 0 3030 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 848 6.78 0.58 12 2.12 1362.00 15892.00 9980 20240509 -7.52 8580 20250409 7.58 9480 -2.64 20250414 8580 7.58 20250409 9980 -7.52 20240509 8580 7.58 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
5 20250414 130155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9020 120 2 1.35 1301861155 141700 259.77 9170 9360 8900 11570 6230 8900 9187.45 1.55 0 -96 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 829 6.62 0.57 12 1.54 1362.00 15892.00 9980 20240509 -9.62 8580 20250409 5.13 9360 -3.63 20250414 8580 5.13 20250409 9980 -9.62 20240509 8580 5.13 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
6 20250414 120156 57 100.00 KOSDAQ 음식료·담배 N N N N N 9090 190 2 2.13 1258279275 136862 250.90 9170 9360 8900 11570 6230 8900 9193.78 1.55 0 -59 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 835 6.67 0.57 12 1.49 1362.00 15892.00 9980 20240509 -8.92 8580 20250409 5.94 9360 -2.88 20250414 8580 5.94 20250409 9980 -8.92 20240509 8580 5.94 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
7 20250414 110155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9010 110 2 1.24 1077001585 116649 213.84 9170 9360 9000 11570 6230 8900 9232.84 1.55 0 -617 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 828 6.62 0.57 12 1.27 1362.00 15892.00 9980 20240509 -9.72 8580 20250409 5.01 9360 -3.74 20250414 8580 5.01 20250409 9980 -9.72 20240509 8580 5.01 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
8 20250414 100155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9230 330 2 3.71 528179005 57177 104.82 9170 9320 9120 11570 6230 8900 9237.61 1.55 0 -975 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 848 6.78 0.58 12 0.62 1362.00 15892.00 9980 20240509 -7.52 8580 20250409 7.58 9320 -0.97 20250414 8580 7.58 20250409 9980 -7.52 20240509 8580 7.58 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
9 20250414 090155 57 100.00 KOSDAQ 음식료·담배 N N N N N 9270 370 2 4.16 114453490 12427 22.78 9170 9300 9170 11570 6230 8900 9210.07 1.55 0 -410 9280 9090 8870 8680 8460 9185 8775 46 2670 500 6580 10 1 9190885 852 6.81 0.58 12 0.14 1362.00 15892.00 9980 20240509 -7.11 8580 20250409 8.04 9300 -0.32 20250414 8580 8.04 20250409 9980 -7.11 20240509 8580 8.04 20250409 1.31 Y 004650 500 45 억 142716 N N 563 N 00 N
10 20250411 160154 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 160 2 1.83 486214095 54525 894.15 8670 9060 8650 11360 6120 8740 8917.27 1.55 0 517 8880 8810 8740 8670 8600 8845 8705 46 2620 500 6460 10 1 9190885 818 6.53 0.56 12 0.59 1362.00 15892.00 9980 20240509 -10.82 8580 20250409 3.73 9080 -1.98 20250114 8580 3.73 20250409 9980 -10.82 20240509 8580 3.73 20250409 1.31 Y 004650 500 45 억 142199 N N 563 N 00 N
11 20250411 150155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8940 200 2 2.29 460494175 51628 846.64 8670 9060 8650 11360 6120 8740 8919.47 1.55 0 217 8880 8810 8740 8670 8600 8845 8705 46 2620 500 6460 10 1 9190885 822 6.56 0.56 12 0.56 1362.00 15892.00 9980 20240509 -10.42 8580 20250409 4.20 9080 -1.54 20250114 8580 4.20 20250409 9980 -10.42 20240509 8580 4.20 20250409 1.31 Y 004650 500 45 억 142199 N N 42 N 00 N
12 20250411 140155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 170 2 1.95 445598245 49958 819.25 8670 9060 8650 11360 6120 8740 8919.46 1.55 0 20 8880 8810 8740 8670 8600 8845 8705 46 2620 500 6460 10 1 9190885 819 6.54 0.56 12 0.54 1362.00 15892.00 9980 20240509 -10.72 8580 20250409 3.85 9080 -1.87 20250114 8580 3.85 20250409 9980 -10.72 20240509 8580 3.85 20250409 1.31 Y 004650 500 45 억 142199 N N 42 N 00 N