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
088910/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
20250414,160649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1916,21,2,1.11,23384695,12273,43.00,1890,1920,1886,2460,1327,1895,1905.38,1.84,0,-1028,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,495,-6.39,0.23,12,0.05,-300.00,8179.00,2795,20240612,-31.45,1800,20250409,6.44,2100,-8.76,20250311,1800,6.44,20250409,2795,-31.45,20240612,1800,6.44,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,150654,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1918,23,2,1.21,23128009,12139,42.53,1890,1920,1886,2460,1327,1895,1905.26,1.84,0,-933,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,495,-6.39,0.23,12,0.05,-300.00,8179.00,2795,20240612,-31.38,1800,20250409,6.56,2100,-8.67,20250311,1800,6.56,20250409,2795,-31.38,20240612,1800,6.56,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,140653,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,24,2,1.27,22428388,11773,41.25,1890,1920,1886,2460,1327,1895,1905.07,1.84,0,-878,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,496,-6.40,0.23,12,0.05,-300.00,8179.00,2795,20240612,-31.34,1800,20250409,6.61,2100,-8.62,20250311,1800,6.61,20250409,2795,-31.34,20240612,1800,6.61,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,130652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,24,2,1.27,21868647,11481,40.22,1890,1920,1886,2460,1327,1895,1904.77,1.84,0,-743,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,496,-6.40,0.23,12,0.04,-300.00,8179.00,2795,20240612,-31.34,1800,20250409,6.61,2100,-8.62,20250311,1800,6.61,20250409,2795,-31.34,20240612,1800,6.61,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,120655,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1910,15,2,0.79,15383958,8101,28.38,1890,1910,1886,2460,1327,1895,1899.02,1.84,0,-622,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,493,-6.37,0.23,12,0.03,-300.00,8179.00,2795,20240612,-31.66,1800,20250409,6.11,2100,-9.05,20250311,1800,6.11,20250409,2795,-31.66,20240612,1800,6.11,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,110650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1902,7,2,0.37,13607290,7167,25.11,1890,1910,1886,2460,1327,1895,1898.60,1.84,0,-539,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,491,-6.34,0.23,12,0.03,-300.00,8179.00,2795,20240612,-31.95,1800,20250409,5.67,2100,-9.43,20250311,1800,5.67,20250409,2795,-31.95,20240612,1800,5.67,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,100653,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1894,-1,5,-0.05,5104942,2689,9.42,1890,1910,1886,2460,1327,1895,1898.45,1.84,0,-511,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,489,-6.31,0.23,12,0.01,-300.00,8179.00,2795,20240612,-32.24,1800,20250409,5.22,2100,-9.81,20250311,1800,5.22,20250409,2795,-32.24,20240612,1800,5.22,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250414,090654,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1890,-5,5,-0.26,718042,380,1.33,1890,1890,1886,2460,1327,1895,1889.58,1.84,0,-172,1915,1905,1885,1875,1855,1910,1880,129,565,500,1360,1,1,25831764,488,-6.30,0.23,12,0.00,-300.00,8179.00,2795,20240612,-32.38,1800,20250409,5.00,2100,-10.00,20250311,1800,5.00,20250409,2795,-32.38,20240612,1800,5.00,20250409,0.93,Y,088910,500,129 억,,476000,N,N,0,N,00,N
20250411,160645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1895,29,2,1.55,53685277,28544,94.40,1866,1895,1865,2425,1307,1866,1880.79,1.85,0,-2744,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,490,-6.32,0.23,12,0.11,-300.00,8179.00,2795,20240612,-32.20,1800,20250409,5.28,2100,-9.76,20250311,1800,5.28,20250409,2795,-32.20,20240612,1800,5.28,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,150651,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1883,17,2,0.91,48113956,25597,84.65,1866,1888,1865,2425,1307,1866,1879.67,1.85,0,-2293,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,486,-6.28,0.23,12,0.10,-300.00,8179.00,2795,20240612,-32.63,1800,20250409,4.61,2100,-10.33,20250311,1800,4.61,20250409,2795,-32.63,20240612,1800,4.61,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,N,00,N
20250411,140650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1884,18,2,0.96,45391801,24150,79.87,1866,1888,1865,2425,1307,1866,1879.58,1.85,0,-2016,1904,1885,1855,1836,1806,1894,1845,129,559,500,1340,1,1,25831764,487,-6.28,0.23,12,0.09,-300.00,8179.00,2795,20240612,-32.59,1800,20250409,4.67,2100,-10.29,20250311,1800,4.67,20250409,2795,-32.59,20240612,1800,4.67,20250409,1.00,Y,088910,500,129 억,,477708,N,N,0,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 160649 57 100.00 KOSDAQ 음식료·담배 N N N N N 1916 21 2 1.11 23384695 12273 43.00 1890 1920 1886 2460 1327 1895 1905.38 1.84 0 -1028 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 495 -6.39 0.23 12 0.05 -300.00 8179.00 2795 20240612 -31.45 1800 20250409 6.44 2100 -8.76 20250311 1800 6.44 20250409 2795 -31.45 20240612 1800 6.44 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
3 20250414 150654 57 100.00 KOSDAQ 음식료·담배 N N N N N 1918 23 2 1.21 23128009 12139 42.53 1890 1920 1886 2460 1327 1895 1905.26 1.84 0 -933 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 495 -6.39 0.23 12 0.05 -300.00 8179.00 2795 20240612 -31.38 1800 20250409 6.56 2100 -8.67 20250311 1800 6.56 20250409 2795 -31.38 20240612 1800 6.56 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
4 20250414 140653 57 100.00 KOSDAQ 음식료·담배 N N N N N 1919 24 2 1.27 22428388 11773 41.25 1890 1920 1886 2460 1327 1895 1905.07 1.84 0 -878 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 496 -6.40 0.23 12 0.05 -300.00 8179.00 2795 20240612 -31.34 1800 20250409 6.61 2100 -8.62 20250311 1800 6.61 20250409 2795 -31.34 20240612 1800 6.61 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
5 20250414 130652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1919 24 2 1.27 21868647 11481 40.22 1890 1920 1886 2460 1327 1895 1904.77 1.84 0 -743 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 496 -6.40 0.23 12 0.04 -300.00 8179.00 2795 20240612 -31.34 1800 20250409 6.61 2100 -8.62 20250311 1800 6.61 20250409 2795 -31.34 20240612 1800 6.61 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
6 20250414 120655 57 100.00 KOSDAQ 음식료·담배 N N N N N 1910 15 2 0.79 15383958 8101 28.38 1890 1910 1886 2460 1327 1895 1899.02 1.84 0 -622 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 493 -6.37 0.23 12 0.03 -300.00 8179.00 2795 20240612 -31.66 1800 20250409 6.11 2100 -9.05 20250311 1800 6.11 20250409 2795 -31.66 20240612 1800 6.11 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
7 20250414 110650 57 100.00 KOSDAQ 음식료·담배 N N N N N 1902 7 2 0.37 13607290 7167 25.11 1890 1910 1886 2460 1327 1895 1898.60 1.84 0 -539 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 491 -6.34 0.23 12 0.03 -300.00 8179.00 2795 20240612 -31.95 1800 20250409 5.67 2100 -9.43 20250311 1800 5.67 20250409 2795 -31.95 20240612 1800 5.67 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
8 20250414 100653 57 100.00 KOSDAQ 음식료·담배 N N N N N 1894 -1 5 -0.05 5104942 2689 9.42 1890 1910 1886 2460 1327 1895 1898.45 1.84 0 -511 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 489 -6.31 0.23 12 0.01 -300.00 8179.00 2795 20240612 -32.24 1800 20250409 5.22 2100 -9.81 20250311 1800 5.22 20250409 2795 -32.24 20240612 1800 5.22 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
9 20250414 090654 57 100.00 KOSDAQ 음식료·담배 N N N N N 1890 -5 5 -0.26 718042 380 1.33 1890 1890 1886 2460 1327 1895 1889.58 1.84 0 -172 1915 1905 1885 1875 1855 1910 1880 129 565 500 1360 1 1 25831764 488 -6.30 0.23 12 0.00 -300.00 8179.00 2795 20240612 -32.38 1800 20250409 5.00 2100 -10.00 20250311 1800 5.00 20250409 2795 -32.38 20240612 1800 5.00 20250409 0.93 Y 088910 500 129 억 476000 N N 0 N 00 N
10 20250411 160645 57 100.00 KOSDAQ 음식료·담배 N N N N N 1895 29 2 1.55 53685277 28544 94.40 1866 1895 1865 2425 1307 1866 1880.79 1.85 0 -2744 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 490 -6.32 0.23 12 0.11 -300.00 8179.00 2795 20240612 -32.20 1800 20250409 5.28 2100 -9.76 20250311 1800 5.28 20250409 2795 -32.20 20240612 1800 5.28 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
11 20250411 150651 57 100.00 KOSDAQ 음식료·담배 N N N N N 1883 17 2 0.91 48113956 25597 84.65 1866 1888 1865 2425 1307 1866 1879.67 1.85 0 -2293 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 486 -6.28 0.23 12 0.10 -300.00 8179.00 2795 20240612 -32.63 1800 20250409 4.61 2100 -10.33 20250311 1800 4.61 20250409 2795 -32.63 20240612 1800 4.61 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N
12 20250411 140650 57 100.00 KOSDAQ 음식료·담배 N N N N N 1884 18 2 0.96 45391801 24150 79.87 1866 1888 1865 2425 1307 1866 1879.58 1.85 0 -2016 1904 1885 1855 1836 1806 1894 1845 129 559 500 1340 1 1 25831764 487 -6.28 0.23 12 0.09 -300.00 8179.00 2795 20240612 -32.59 1800 20250409 4.67 2100 -10.29 20250311 1800 4.67 20250409 2795 -32.59 20240612 1800 4.67 20250409 1.00 Y 088910 500 129 억 477708 N N 0 N 00 N