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
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
20250414,160238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,80,2,1.35,221763545,37178,59.54,5940,6030,5850,7680,4140,5910,5964.82,4.20,0,-3146,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1054,4.84,0.62,12,0.21,1237.00,9635.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,0.87,Y,009780,500,88 억,,739598,N,N,165,N,00,N
20250414,150239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,80,2,1.35,199159145,33407,53.50,5940,6030,5850,7680,4140,5910,5961.60,4.20,0,-3175,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1054,4.84,0.62,12,0.19,1237.00,9635.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
20250414,140238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,80,2,1.35,176229125,29575,47.36,5940,6030,5850,7680,4140,5910,5958.72,4.20,0,-3004,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1054,4.84,0.62,12,0.17,1237.00,9635.00,7960,20240617,-24.75,4850,20240805,23.51,6400,-6.41,20250218,5260,13.88,20250203,7960,-24.75,20240617,4850,23.51,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
20250414,130239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,40,2,0.68,156432175,26251,42.04,5940,6030,5850,7680,4140,5910,5959.09,4.20,0,-3277,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1047,4.81,0.62,12,0.15,1237.00,9635.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
20250414,120239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,40,2,0.68,137151425,23008,36.84,5940,6030,5850,7680,4140,5910,5961.03,4.20,0,-3380,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1047,4.81,0.62,12,0.13,1237.00,9635.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
20250414,110238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,50,2,0.85,121261315,20338,32.57,5940,6030,5850,7680,4140,5910,5962.30,4.20,0,-1965,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1049,4.82,0.62,12,0.12,1237.00,9635.00,7960,20240617,-25.13,4850,20240805,22.89,6400,-6.88,20250218,5260,13.31,20250203,7960,-25.13,20240617,4850,22.89,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
20250414,100239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,50,2,0.85,86454765,14505,23.23,5940,6030,5850,7680,4140,5910,5960.34,4.20,0,-58,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1049,4.82,0.62,12,0.08,1237.00,9635.00,7960,20240617,-25.13,4850,20240805,22.89,6400,-6.88,20250218,5260,13.31,20250203,7960,-25.13,20240617,4850,22.89,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
20250414,090239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5890,-20,5,-0.34,9641810,1641,2.63,5940,5940,5850,7680,4140,5910,5875.57,4.20,0,243,6036,5972,5856,5792,5676,6005,5825,88,1770,500,3780,10,1,17600000,1037,4.76,0.61,12,0.01,1237.00,9635.00,7960,20240617,-26.01,4850,20240805,21.44,6400,-7.97,20250218,5260,11.98,20250203,7960,-26.01,20240617,4850,21.44,20240805,0.87,Y,009780,500,88 억,,739598,N,N,526,N,00,N
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
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 160238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 80 2 1.35 221763545 37178 59.54 5940 6030 5850 7680 4140 5910 5964.82 4.20 0 -3146 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1054 4.84 0.62 12 0.21 1237.00 9635.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 0.87 Y 009780 500 88 억 739598 N N 165 N 00 N
3 20250414 150239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 80 2 1.35 199159145 33407 53.50 5940 6030 5850 7680 4140 5910 5961.60 4.20 0 -3175 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1054 4.84 0.62 12 0.19 1237.00 9635.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
4 20250414 140238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5990 80 2 1.35 176229125 29575 47.36 5940 6030 5850 7680 4140 5910 5958.72 4.20 0 -3004 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1054 4.84 0.62 12 0.17 1237.00 9635.00 7960 20240617 -24.75 4850 20240805 23.51 6400 -6.41 20250218 5260 13.88 20250203 7960 -24.75 20240617 4850 23.51 20240805 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
5 20250414 130239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5950 40 2 0.68 156432175 26251 42.04 5940 6030 5850 7680 4140 5910 5959.09 4.20 0 -3277 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1047 4.81 0.62 12 0.15 1237.00 9635.00 7960 20240617 -25.25 4850 20240805 22.68 6400 -7.03 20250218 5260 13.12 20250203 7960 -25.25 20240617 4850 22.68 20240805 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
6 20250414 120239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5950 40 2 0.68 137151425 23008 36.84 5940 6030 5850 7680 4140 5910 5961.03 4.20 0 -3380 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1047 4.81 0.62 12 0.13 1237.00 9635.00 7960 20240617 -25.25 4850 20240805 22.68 6400 -7.03 20250218 5260 13.12 20250203 7960 -25.25 20240617 4850 22.68 20240805 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
7 20250414 110238 57 100.00 KOSDAQ 음식료·담배 N N N N N 5960 50 2 0.85 121261315 20338 32.57 5940 6030 5850 7680 4140 5910 5962.30 4.20 0 -1965 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1049 4.82 0.62 12 0.12 1237.00 9635.00 7960 20240617 -25.13 4850 20240805 22.89 6400 -6.88 20250218 5260 13.31 20250203 7960 -25.13 20240617 4850 22.89 20240805 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
8 20250414 100239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5960 50 2 0.85 86454765 14505 23.23 5940 6030 5850 7680 4140 5910 5960.34 4.20 0 -58 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1049 4.82 0.62 12 0.08 1237.00 9635.00 7960 20240617 -25.13 4850 20240805 22.89 6400 -6.88 20250218 5260 13.31 20250203 7960 -25.13 20240617 4850 22.89 20240805 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
9 20250414 090239 57 100.00 KOSDAQ 음식료·담배 N N N N N 5890 -20 5 -0.34 9641810 1641 2.63 5940 5940 5850 7680 4140 5910 5875.57 4.20 0 243 6036 5972 5856 5792 5676 6005 5825 88 1770 500 3780 10 1 17600000 1037 4.76 0.61 12 0.01 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 0.87 Y 009780 500 88 억 739598 N N 526 N 00 N
10 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
11 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
12 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