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
023900/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
20250414,160335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8730,80,2,0.92,62065190,7164,154.56,8650,8750,8640,11240,6060,8650,8663.48,0.81,0,606,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1100,13.66,0.68,12,0.06,639.00,12925.00,14420,20240611,-39.46,8150,20250409,7.12,9480,-7.91,20250110,8150,7.12,20250409,14420,-39.46,20240611,8150,7.12,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,150337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8670,20,2,0.23,54907080,6339,136.76,8650,8750,8640,11240,6060,8650,8661.79,0.81,0,586,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1092,13.57,0.67,12,0.05,639.00,12925.00,14420,20240611,-39.88,8150,20250409,6.38,9480,-8.54,20250110,8150,6.38,20250409,14420,-39.88,20240611,8150,6.38,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,140337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8670,20,2,0.23,42516390,4908,105.89,8650,8750,8640,11240,6060,8650,8662.67,0.81,0,428,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1092,13.57,0.67,12,0.04,639.00,12925.00,14420,20240611,-39.88,8150,20250409,6.38,9480,-8.54,20250110,8150,6.38,20250409,14420,-39.88,20240611,8150,6.38,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,130337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,10,2,0.12,34937750,4032,86.99,8650,8750,8640,11240,6060,8650,8665.12,0.81,0,199,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1091,13.55,0.67,12,0.03,639.00,12925.00,14420,20240611,-39.94,8150,20250409,6.26,9480,-8.65,20250110,8150,6.26,20250409,14420,-39.94,20240611,8150,6.26,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,120337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8680,30,2,0.35,18597890,2144,46.26,8650,8750,8650,11240,6060,8650,8674.39,0.81,0,164,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1094,13.58,0.67,12,0.02,639.00,12925.00,14420,20240611,-39.81,8150,20250409,6.50,9480,-8.44,20250110,8150,6.50,20250409,14420,-39.81,20240611,8150,6.50,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,110335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8690,40,2,0.46,16773530,1934,41.73,8650,8750,8650,11240,6060,8650,8672.97,0.81,0,111,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1095,13.60,0.67,12,0.02,639.00,12925.00,14420,20240611,-39.74,8150,20250409,6.63,9480,-8.33,20250110,8150,6.63,20250409,14420,-39.74,20240611,8150,6.63,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,100337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8660,10,2,0.12,14067390,1622,34.99,8650,8750,8650,11240,6060,8650,8672.87,0.81,0,32,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1091,13.55,0.67,12,0.01,639.00,12925.00,14420,20240611,-39.94,8150,20250409,6.26,9480,-8.65,20250110,8150,6.26,20250409,14420,-39.94,20240611,8150,6.26,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250414,090337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8750,100,2,1.16,1057300,122,2.63,8650,8750,8650,11240,6060,8650,8666.39,0.81,0,0,8830,8740,8560,8470,8290,8785,8515,63,2590,500,6220,10,1,12600000,1103,13.69,0.68,12,0.00,639.00,12925.00,14420,20240611,-39.32,8150,20250409,7.36,9480,-7.70,20250110,8150,7.36,20250409,14420,-39.32,20240611,8150,7.36,20250409,1.09,Y,023900,500,63 억,,101468,N,N,0,N,00,N
20250411,160334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8650,150,2,1.76,39620320,4635,106.11,8480,8650,8380,11050,5950,8500,8547.92,0.80,0,330,8620,8560,8470,8410,8320,8590,8440,63,2550,500,6120,10,1,12600000,1090,13.54,0.67,12,0.04,639.00,12925.00,14420,20240611,-40.01,8150,20250409,6.13,9480,-8.76,20250110,8150,6.13,20250409,14420,-40.01,20240611,8150,6.13,20250409,1.11,Y,023900,500,63 억,,101138,N,N,10,N,00,N
20250411,150336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8590,90,2,1.06,31116070,3647,83.49,8480,8590,8380,11050,5950,8500,8531.96,0.80,0,234,8620,8560,8470,8410,8320,8590,8440,63,2550,500,6120,10,1,12600000,1082,13.44,0.66,12,0.03,639.00,12925.00,14420,20240611,-40.43,8150,20250409,5.40,9480,-9.39,20250110,8150,5.40,20250409,14420,-40.43,20240611,8150,5.40,20250409,1.11,Y,023900,500,63 억,,101138,N,N,10,N,00,N
20250411,140336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8550,50,2,0.59,21196870,2489,56.98,8480,8570,8380,11050,5950,8500,8516.22,0.80,0,64,8620,8560,8470,8410,8320,8590,8440,63,2550,500,6120,10,1,12600000,1077,13.38,0.66,12,0.02,639.00,12925.00,14420,20240611,-40.71,8150,20250409,4.91,9480,-9.81,20250110,8150,4.91,20250409,14420,-40.71,20240611,8150,4.91,20250409,1.11,Y,023900,500,63 억,,101138,N,N,10,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 160335 57 100.00 KOSDAQ 음식료·담배 N N N N N 8730 80 2 0.92 62065190 7164 154.56 8650 8750 8640 11240 6060 8650 8663.48 0.81 0 606 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1100 13.66 0.68 12 0.06 639.00 12925.00 14420 20240611 -39.46 8150 20250409 7.12 9480 -7.91 20250110 8150 7.12 20250409 14420 -39.46 20240611 8150 7.12 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
3 20250414 150337 57 100.00 KOSDAQ 음식료·담배 N N N N N 8670 20 2 0.23 54907080 6339 136.76 8650 8750 8640 11240 6060 8650 8661.79 0.81 0 586 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1092 13.57 0.67 12 0.05 639.00 12925.00 14420 20240611 -39.88 8150 20250409 6.38 9480 -8.54 20250110 8150 6.38 20250409 14420 -39.88 20240611 8150 6.38 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
4 20250414 140337 57 100.00 KOSDAQ 음식료·담배 N N N N N 8670 20 2 0.23 42516390 4908 105.89 8650 8750 8640 11240 6060 8650 8662.67 0.81 0 428 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1092 13.57 0.67 12 0.04 639.00 12925.00 14420 20240611 -39.88 8150 20250409 6.38 9480 -8.54 20250110 8150 6.38 20250409 14420 -39.88 20240611 8150 6.38 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
5 20250414 130337 57 100.00 KOSDAQ 음식료·담배 N N N N N 8660 10 2 0.12 34937750 4032 86.99 8650 8750 8640 11240 6060 8650 8665.12 0.81 0 199 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1091 13.55 0.67 12 0.03 639.00 12925.00 14420 20240611 -39.94 8150 20250409 6.26 9480 -8.65 20250110 8150 6.26 20250409 14420 -39.94 20240611 8150 6.26 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
6 20250414 120337 57 100.00 KOSDAQ 음식료·담배 N N N N N 8680 30 2 0.35 18597890 2144 46.26 8650 8750 8650 11240 6060 8650 8674.39 0.81 0 164 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1094 13.58 0.67 12 0.02 639.00 12925.00 14420 20240611 -39.81 8150 20250409 6.50 9480 -8.44 20250110 8150 6.50 20250409 14420 -39.81 20240611 8150 6.50 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
7 20250414 110335 57 100.00 KOSDAQ 음식료·담배 N N N N N 8690 40 2 0.46 16773530 1934 41.73 8650 8750 8650 11240 6060 8650 8672.97 0.81 0 111 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1095 13.60 0.67 12 0.02 639.00 12925.00 14420 20240611 -39.74 8150 20250409 6.63 9480 -8.33 20250110 8150 6.63 20250409 14420 -39.74 20240611 8150 6.63 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
8 20250414 100337 57 100.00 KOSDAQ 음식료·담배 N N N N N 8660 10 2 0.12 14067390 1622 34.99 8650 8750 8650 11240 6060 8650 8672.87 0.81 0 32 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1091 13.55 0.67 12 0.01 639.00 12925.00 14420 20240611 -39.94 8150 20250409 6.26 9480 -8.65 20250110 8150 6.26 20250409 14420 -39.94 20240611 8150 6.26 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
9 20250414 090337 57 100.00 KOSDAQ 음식료·담배 N N N N N 8750 100 2 1.16 1057300 122 2.63 8650 8750 8650 11240 6060 8650 8666.39 0.81 0 0 8830 8740 8560 8470 8290 8785 8515 63 2590 500 6220 10 1 12600000 1103 13.69 0.68 12 0.00 639.00 12925.00 14420 20240611 -39.32 8150 20250409 7.36 9480 -7.70 20250110 8150 7.36 20250409 14420 -39.32 20240611 8150 7.36 20250409 1.09 Y 023900 500 63 억 101468 N N 0 N 00 N
10 20250411 160334 57 100.00 KOSDAQ 음식료·담배 N N N N N 8650 150 2 1.76 39620320 4635 106.11 8480 8650 8380 11050 5950 8500 8547.92 0.80 0 330 8620 8560 8470 8410 8320 8590 8440 63 2550 500 6120 10 1 12600000 1090 13.54 0.67 12 0.04 639.00 12925.00 14420 20240611 -40.01 8150 20250409 6.13 9480 -8.76 20250110 8150 6.13 20250409 14420 -40.01 20240611 8150 6.13 20250409 1.11 Y 023900 500 63 억 101138 N N 10 N 00 N
11 20250411 150336 57 100.00 KOSDAQ 음식료·담배 N N N N N 8590 90 2 1.06 31116070 3647 83.49 8480 8590 8380 11050 5950 8500 8531.96 0.80 0 234 8620 8560 8470 8410 8320 8590 8440 63 2550 500 6120 10 1 12600000 1082 13.44 0.66 12 0.03 639.00 12925.00 14420 20240611 -40.43 8150 20250409 5.40 9480 -9.39 20250110 8150 5.40 20250409 14420 -40.43 20240611 8150 5.40 20250409 1.11 Y 023900 500 63 억 101138 N N 10 N 00 N
12 20250411 140336 57 100.00 KOSDAQ 음식료·담배 N N N N N 8550 50 2 0.59 21196870 2489 56.98 8480 8570 8380 11050 5950 8500 8516.22 0.80 0 64 8620 8560 8470 8410 8320 8590 8440 63 2550 500 6120 10 1 12600000 1077 13.38 0.66 12 0.02 639.00 12925.00 14420 20240611 -40.71 8150 20250409 4.91 9480 -9.81 20250110 8150 4.91 20250409 14420 -40.71 20240611 8150 4.91 20250409 1.11 Y 023900 500 63 억 101138 N N 10 N 00 N