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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
194700/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
20250404,160830,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9650,100,2,1.05,535559070,56379,68.27,9450,9660,9250,12410,6690,9550,9499.24,2.89,0,-918,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1810,7.86,0.83,12,0.30,1227.00,11691.00,11770,20240701,-18.01,6650,20241209,45.11,9720,-0.72,20250403,6940,39.05,20250203,11770,-18.01,20240701,6650,45.11,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1050,N,00,N
20250404,150838,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9630,80,2,0.84,492150330,51869,62.81,9450,9660,9250,12410,6690,9550,9488.33,2.89,0,-116,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1806,7.85,0.82,12,0.28,1227.00,11691.00,11770,20240701,-18.18,6650,20241209,44.81,9720,-0.93,20250403,6940,38.76,20250203,11770,-18.18,20240701,6650,44.81,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250404,140841,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9500,-50,5,-0.52,349939990,37002,44.81,9450,9580,9250,12410,6690,9550,9457.33,2.89,0,3225,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1782,7.74,0.81,12,0.20,1227.00,11691.00,11770,20240701,-19.29,6650,20241209,42.86,9720,-2.26,20250403,6940,36.89,20250203,11770,-19.29,20240701,6650,42.86,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250404,130839,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9460,-90,5,-0.94,291738400,30864,37.38,9450,9580,9250,12410,6690,9550,9452.38,2.89,0,3219,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1774,7.71,0.81,12,0.16,1227.00,11691.00,11770,20240701,-19.63,6650,20241209,42.26,9720,-2.67,20250403,6940,36.31,20250203,11770,-19.63,20240701,6650,42.26,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250404,120833,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9370,-180,5,-1.88,212304490,22385,27.11,9450,9580,9370,12410,6690,9550,9484.23,2.89,0,2367,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1757,7.64,0.80,12,0.12,1227.00,11691.00,11770,20240701,-20.39,6650,20241209,40.90,9720,-3.60,20250403,6940,35.01,20250203,11770,-20.39,20240701,6650,40.90,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250404,110836,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9480,-70,5,-0.73,158820480,16728,20.26,9450,9580,9430,12410,6690,9550,9494.29,2.89,0,4180,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1778,7.73,0.81,12,0.09,1227.00,11691.00,11770,20240701,-19.46,6650,20241209,42.56,9720,-2.47,20250403,6940,36.60,20250203,11770,-19.46,20240701,6650,42.56,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250404,100836,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9480,-70,5,-0.73,115170490,12125,14.68,9450,9580,9440,12410,6690,9550,9498.60,2.89,0,4492,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1778,7.73,0.81,12,0.06,1227.00,11691.00,11770,20240701,-19.46,6650,20241209,42.56,9720,-2.47,20250403,6940,36.60,20250203,11770,-19.46,20240701,6650,42.56,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250404,090840,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9530,-20,5,-0.21,16845590,1776,2.15,9450,9540,9450,12410,6690,9550,9485.13,2.89,0,362,9943,9746,9523,9326,9103,9845,9425,94,2860,500,6870,10,1,18754848,1787,7.77,0.82,12,0.01,1227.00,11691.00,11770,20240701,-19.03,6650,20241209,43.31,9720,-1.95,20250403,6940,37.32,20250203,11770,-19.03,20240701,6650,43.31,20241209,1.54,Y,194700,500,93 억,,542072,N,N,1061,N,00,N
20250403,160822,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9550,90,2,0.95,790991025,82577,147.54,9440,9720,9300,12290,6630,9460,9578.83,2.91,0,7474,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1791,7.78,0.82,12,0.44,1227.00,11691.00,11770,20240701,-18.86,6650,20241209,43.61,9720,-1.75,20250403,6940,37.61,20250203,11770,-18.86,20240701,6650,43.61,20241209,1.54,Y,194700,500,93 억,,545579,N,N,1061,N,00,N
20250403,150830,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9510,50,2,0.53,763126905,79633,142.28,9440,9720,9300,12290,6630,9460,9583.05,2.91,0,7518,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1784,7.75,0.81,12,0.42,1227.00,11691.00,11770,20240701,-19.20,6650,20241209,43.01,9720,-2.16,20250403,6940,37.03,20250203,11770,-19.20,20240701,6650,43.01,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N
20250403,140829,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9560,100,2,1.06,669781445,69833,124.77,9440,9720,9300,12290,6630,9460,9591.19,2.91,0,10300,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1793,7.79,0.82,12,0.37,1227.00,11691.00,11770,20240701,-18.78,6650,20241209,43.76,9720,-1.65,20250403,6940,37.75,20250203,11770,-18.78,20240701,6650,43.76,20241209,1.54,Y,194700,500,93 억,,545579,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 20250404 160830 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9650 100 2 1.05 535559070 56379 68.27 9450 9660 9250 12410 6690 9550 9499.24 2.89 0 -918 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1810 7.86 0.83 12 0.30 1227.00 11691.00 11770 20240701 -18.01 6650 20241209 45.11 9720 -0.72 20250403 6940 39.05 20250203 11770 -18.01 20240701 6650 45.11 20241209 1.54 Y 194700 500 93 억 542072 N N 1050 N 00 N
3 20250404 150838 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9630 80 2 0.84 492150330 51869 62.81 9450 9660 9250 12410 6690 9550 9488.33 2.89 0 -116 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1806 7.85 0.82 12 0.28 1227.00 11691.00 11770 20240701 -18.18 6650 20241209 44.81 9720 -0.93 20250403 6940 38.76 20250203 11770 -18.18 20240701 6650 44.81 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
4 20250404 140841 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9500 -50 5 -0.52 349939990 37002 44.81 9450 9580 9250 12410 6690 9550 9457.33 2.89 0 3225 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1782 7.74 0.81 12 0.20 1227.00 11691.00 11770 20240701 -19.29 6650 20241209 42.86 9720 -2.26 20250403 6940 36.89 20250203 11770 -19.29 20240701 6650 42.86 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
5 20250404 130839 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9460 -90 5 -0.94 291738400 30864 37.38 9450 9580 9250 12410 6690 9550 9452.38 2.89 0 3219 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1774 7.71 0.81 12 0.16 1227.00 11691.00 11770 20240701 -19.63 6650 20241209 42.26 9720 -2.67 20250403 6940 36.31 20250203 11770 -19.63 20240701 6650 42.26 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
6 20250404 120833 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9370 -180 5 -1.88 212304490 22385 27.11 9450 9580 9370 12410 6690 9550 9484.23 2.89 0 2367 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1757 7.64 0.80 12 0.12 1227.00 11691.00 11770 20240701 -20.39 6650 20241209 40.90 9720 -3.60 20250403 6940 35.01 20250203 11770 -20.39 20240701 6650 40.90 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
7 20250404 110836 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9480 -70 5 -0.73 158820480 16728 20.26 9450 9580 9430 12410 6690 9550 9494.29 2.89 0 4180 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1778 7.73 0.81 12 0.09 1227.00 11691.00 11770 20240701 -19.46 6650 20241209 42.56 9720 -2.47 20250403 6940 36.60 20250203 11770 -19.46 20240701 6650 42.56 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
8 20250404 100836 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9480 -70 5 -0.73 115170490 12125 14.68 9450 9580 9440 12410 6690 9550 9498.60 2.89 0 4492 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1778 7.73 0.81 12 0.06 1227.00 11691.00 11770 20240701 -19.46 6650 20241209 42.56 9720 -2.47 20250403 6940 36.60 20250203 11770 -19.46 20240701 6650 42.56 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
9 20250404 090840 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9530 -20 5 -0.21 16845590 1776 2.15 9450 9540 9450 12410 6690 9550 9485.13 2.89 0 362 9943 9746 9523 9326 9103 9845 9425 94 2860 500 6870 10 1 18754848 1787 7.77 0.82 12 0.01 1227.00 11691.00 11770 20240701 -19.03 6650 20241209 43.31 9720 -1.95 20250403 6940 37.32 20250203 11770 -19.03 20240701 6650 43.31 20241209 1.54 Y 194700 500 93 억 542072 N N 1061 N 00 N
10 20250403 160822 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9550 90 2 0.95 790991025 82577 147.54 9440 9720 9300 12290 6630 9460 9578.83 2.91 0 7474 9793 9626 9403 9236 9013 9710 9320 94 2830 500 6810 10 1 18754848 1791 7.78 0.82 12 0.44 1227.00 11691.00 11770 20240701 -18.86 6650 20241209 43.61 9720 -1.75 20250403 6940 37.61 20250203 11770 -18.86 20240701 6650 43.61 20241209 1.54 Y 194700 500 93 억 545579 N N 1061 N 00 N
11 20250403 150830 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9510 50 2 0.53 763126905 79633 142.28 9440 9720 9300 12290 6630 9460 9583.05 2.91 0 7518 9793 9626 9403 9236 9013 9710 9320 94 2830 500 6810 10 1 18754848 1784 7.75 0.81 12 0.42 1227.00 11691.00 11770 20240701 -19.20 6650 20241209 43.01 9720 -2.16 20250403 6940 37.03 20250203 11770 -19.20 20240701 6650 43.01 20241209 1.54 Y 194700 500 93 억 545579 N N 0 N 00 N
12 20250403 140829 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9560 100 2 1.06 669781445 69833 124.77 9440 9720 9300 12290 6630 9460 9591.19 2.91 0 10300 9793 9626 9403 9236 9013 9710 9320 94 2830 500 6810 10 1 18754848 1793 7.79 0.82 12 0.37 1227.00 11691.00 11770 20240701 -18.78 6650 20241209 43.76 9720 -1.65 20250403 6940 37.75 20250203 11770 -18.78 20240701 6650 43.76 20241209 1.54 Y 194700 500 93 억 545579 N N 0 N 00 N