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
092040/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
20250414,160659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3325,30,2,0.91,219600410,66292,78.77,3275,3355,3275,4280,2310,3295,3312.62,5.92,0,11814,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1829,-3.46,1.44,12,0.12,-960.00,2317.00,8820,20240402,-62.30,3075,20241210,8.13,4990,-33.37,20250226,3075,8.13,20250409,8240,-59.65,20240621,3075,8.13,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,9934,N,00,N
20250414,150704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3345,50,2,1.52,210327385,63505,75.45,3275,3355,3275,4280,2310,3295,3311.98,5.92,0,11256,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1840,-3.48,1.44,12,0.12,-960.00,2317.00,8820,20240402,-62.07,3075,20241210,8.78,4990,-32.97,20250226,3075,8.78,20250409,8240,-59.41,20240621,3075,8.78,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250414,140702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3310,15,2,0.46,164186995,49687,59.04,3275,3325,3275,4280,2310,3295,3304.43,5.92,0,7227,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1821,-3.45,1.43,12,0.09,-960.00,2317.00,8820,20240402,-62.47,3075,20241210,7.64,4990,-33.67,20250226,3075,7.64,20250409,8240,-59.83,20240621,3075,7.64,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250414,130702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3315,20,2,0.61,147026060,44512,52.89,3275,3320,3275,4280,2310,3295,3303.07,5.92,0,6740,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1824,-3.45,1.43,12,0.08,-960.00,2317.00,8820,20240402,-62.41,3075,20241210,7.80,4990,-33.57,20250226,3075,7.80,20250409,8240,-59.77,20240621,3075,7.80,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250414,120704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3315,20,2,0.61,136150780,41230,48.99,3275,3320,3275,4280,2310,3295,3302.23,5.92,0,6088,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1824,-3.45,1.43,12,0.07,-960.00,2317.00,8820,20240402,-62.41,3075,20241210,7.80,4990,-33.57,20250226,3075,7.80,20250409,8240,-59.77,20240621,3075,7.80,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250414,110700,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3300,5,2,0.15,116040520,35150,41.76,3275,3320,3275,4280,2310,3295,3301.30,5.92,0,3201,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1816,-3.44,1.42,12,0.06,-960.00,2317.00,8820,20240402,-62.59,3075,20241210,7.32,4990,-33.87,20250226,3075,7.32,20250409,8240,-59.95,20240621,3075,7.32,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250414,100702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3295,0,3,0.00,95829940,29034,34.50,3275,3320,3275,4280,2310,3295,3300.61,5.92,0,4862,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1813,-3.43,1.42,12,0.05,-960.00,2317.00,8820,20240402,-62.64,3075,20241210,7.15,4990,-33.97,20250226,3075,7.15,20250409,8240,-60.01,20240621,3075,7.15,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250414,090703,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3315,20,2,0.61,12149565,3681,4.37,3275,3320,3275,4280,2310,3295,3300.62,5.92,0,670,3391,3342,3246,3197,3101,3367,3222,275,985,500,2240,5,1,55018347,1824,-3.45,1.43,12,0.01,-960.00,2317.00,8820,20240402,-62.41,3075,20241210,7.80,4990,-33.57,20250226,3075,7.80,20250409,8240,-59.77,20240621,3075,7.80,20241210,1.10,Y,092040,500,275 억,,3257919,N,N,4515,N,00,N
20250411,160655,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3295,75,2,2.33,272632665,84163,18.70,3200,3295,3150,4185,2255,3220,3239.34,5.87,0,26057,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1813,-3.43,1.42,12,0.15,-960.00,2317.00,9200,20240401,-64.18,3075,20241210,7.15,4990,-33.97,20250226,3075,7.15,20250409,8470,-61.10,20240411,3075,7.15,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,4515,N,00,N
20250411,150700,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3275,55,2,1.71,248969990,76970,17.10,3200,3295,3150,4185,2255,3220,3234.64,5.87,0,26222,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1802,-3.41,1.41,12,0.14,-960.00,2317.00,9200,20240401,-64.40,3075,20241210,6.50,4990,-34.37,20250226,3075,6.50,20250409,8470,-61.33,20240411,3075,6.50,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,N,00,N
20250411,140659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3260,40,2,1.24,195940260,60723,13.49,3200,3295,3150,4185,2255,3220,3226.79,5.87,0,16830,3646,3432,3281,3067,2916,3540,3175,275,965,500,2180,5,1,55018347,1794,-3.40,1.41,12,0.11,-960.00,2317.00,9200,20240401,-64.57,3075,20241210,6.02,4990,-34.67,20250226,3075,6.02,20250409,8470,-61.51,20240411,3075,6.02,20241210,1.09,Y,092040,500,275 억,,3231535,N,N,20023,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 160659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3325 30 2 0.91 219600410 66292 78.77 3275 3355 3275 4280 2310 3295 3312.62 5.92 0 11814 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1829 -3.46 1.44 12 0.12 -960.00 2317.00 8820 20240402 -62.30 3075 20241210 8.13 4990 -33.37 20250226 3075 8.13 20250409 8240 -59.65 20240621 3075 8.13 20241210 1.10 Y 092040 500 275 억 3257919 N N 9934 N 00 N
3 20250414 150704 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3345 50 2 1.52 210327385 63505 75.45 3275 3355 3275 4280 2310 3295 3311.98 5.92 0 11256 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1840 -3.48 1.44 12 0.12 -960.00 2317.00 8820 20240402 -62.07 3075 20241210 8.78 4990 -32.97 20250226 3075 8.78 20250409 8240 -59.41 20240621 3075 8.78 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
4 20250414 140702 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3310 15 2 0.46 164186995 49687 59.04 3275 3325 3275 4280 2310 3295 3304.43 5.92 0 7227 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1821 -3.45 1.43 12 0.09 -960.00 2317.00 8820 20240402 -62.47 3075 20241210 7.64 4990 -33.67 20250226 3075 7.64 20250409 8240 -59.83 20240621 3075 7.64 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
5 20250414 130702 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3315 20 2 0.61 147026060 44512 52.89 3275 3320 3275 4280 2310 3295 3303.07 5.92 0 6740 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1824 -3.45 1.43 12 0.08 -960.00 2317.00 8820 20240402 -62.41 3075 20241210 7.80 4990 -33.57 20250226 3075 7.80 20250409 8240 -59.77 20240621 3075 7.80 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
6 20250414 120704 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3315 20 2 0.61 136150780 41230 48.99 3275 3320 3275 4280 2310 3295 3302.23 5.92 0 6088 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1824 -3.45 1.43 12 0.07 -960.00 2317.00 8820 20240402 -62.41 3075 20241210 7.80 4990 -33.57 20250226 3075 7.80 20250409 8240 -59.77 20240621 3075 7.80 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
7 20250414 110700 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3300 5 2 0.15 116040520 35150 41.76 3275 3320 3275 4280 2310 3295 3301.30 5.92 0 3201 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1816 -3.44 1.42 12 0.06 -960.00 2317.00 8820 20240402 -62.59 3075 20241210 7.32 4990 -33.87 20250226 3075 7.32 20250409 8240 -59.95 20240621 3075 7.32 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
8 20250414 100702 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3295 0 3 0.00 95829940 29034 34.50 3275 3320 3275 4280 2310 3295 3300.61 5.92 0 4862 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1813 -3.43 1.42 12 0.05 -960.00 2317.00 8820 20240402 -62.64 3075 20241210 7.15 4990 -33.97 20250226 3075 7.15 20250409 8240 -60.01 20240621 3075 7.15 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
9 20250414 090703 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3315 20 2 0.61 12149565 3681 4.37 3275 3320 3275 4280 2310 3295 3300.62 5.92 0 670 3391 3342 3246 3197 3101 3367 3222 275 985 500 2240 5 1 55018347 1824 -3.45 1.43 12 0.01 -960.00 2317.00 8820 20240402 -62.41 3075 20241210 7.80 4990 -33.57 20250226 3075 7.80 20250409 8240 -59.77 20240621 3075 7.80 20241210 1.10 Y 092040 500 275 억 3257919 N N 4515 N 00 N
10 20250411 160655 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3295 75 2 2.33 272632665 84163 18.70 3200 3295 3150 4185 2255 3220 3239.34 5.87 0 26057 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1813 -3.43 1.42 12 0.15 -960.00 2317.00 9200 20240401 -64.18 3075 20241210 7.15 4990 -33.97 20250226 3075 7.15 20250409 8470 -61.10 20240411 3075 7.15 20241210 1.09 Y 092040 500 275 억 3231535 N N 4515 N 00 N
11 20250411 150700 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3275 55 2 1.71 248969990 76970 17.10 3200 3295 3150 4185 2255 3220 3234.64 5.87 0 26222 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1802 -3.41 1.41 12 0.14 -960.00 2317.00 9200 20240401 -64.40 3075 20241210 6.50 4990 -34.37 20250226 3075 6.50 20250409 8470 -61.33 20240411 3075 6.50 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N
12 20250411 140659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3260 40 2 1.24 195940260 60723 13.49 3200 3295 3150 4185 2255 3220 3226.79 5.87 0 16830 3646 3432 3281 3067 2916 3540 3175 275 965 500 2180 5 1 55018347 1794 -3.40 1.41 12 0.11 -960.00 2317.00 9200 20240401 -64.57 3075 20241210 6.02 4990 -34.67 20250226 3075 6.02 20250409 8470 -61.51 20240411 3075 6.02 20241210 1.09 Y 092040 500 275 억 3231535 N N 20023 N 00 N