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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189980/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
20250407,160826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1715,-57,5,-3.22,435718413,250161,220.59,1776,1776,1702,2300,1241,1772,1741.75,0.91,0,-56478,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,688,13.40,0.66,12,0.62,128.00,2580.00,3055,20240619,-43.86,1385,20241210,23.83,1974,-13.12,20250108,1600,7.19,20250102,3055,-43.86,20240619,1385,23.83,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,150832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1717,-55,5,-3.10,420398726,241233,212.72,1776,1776,1702,2300,1241,1772,1742.70,0.91,0,-52220,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,689,13.41,0.67,12,0.60,128.00,2580.00,3055,20240619,-43.80,1385,20241210,23.97,1974,-13.02,20250108,1600,7.31,20250102,3055,-43.80,20240619,1385,23.97,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,140829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1714,-58,5,-3.27,408444588,234269,206.58,1776,1776,1702,2300,1241,1772,1743.48,0.91,0,-48473,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,688,13.39,0.66,12,0.58,128.00,2580.00,3055,20240619,-43.90,1385,20241210,23.75,1974,-13.17,20250108,1600,7.12,20250102,3055,-43.90,20240619,1385,23.75,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,130828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1724,-48,5,-2.71,371788610,212851,187.69,1776,1776,1715,2300,1241,1772,1746.70,0.91,0,-43219,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,692,13.47,0.67,12,0.53,128.00,2580.00,3055,20240619,-43.57,1385,20241210,24.48,1974,-12.66,20250108,1600,7.75,20250102,3055,-43.57,20240619,1385,24.48,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,120827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1725,-47,5,-2.65,354854634,203038,179.04,1776,1776,1715,2300,1241,1772,1747.72,0.91,0,-42133,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,692,13.48,0.67,12,0.51,128.00,2580.00,3055,20240619,-43.54,1385,20241210,24.55,1974,-12.61,20250108,1600,7.81,20250102,3055,-43.54,20240619,1385,24.55,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,110829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1732,-40,5,-2.26,270819042,154415,136.16,1776,1776,1721,2300,1241,1772,1753.83,0.91,0,-40214,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,695,13.53,0.67,12,0.38,128.00,2580.00,3055,20240619,-43.31,1385,20241210,25.05,1974,-12.26,20250108,1600,8.25,20250102,3055,-43.31,20240619,1385,25.05,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,100828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1735,-37,5,-2.09,200382132,113752,100.31,1776,1776,1735,2300,1241,1772,1761.56,0.91,0,-40981,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,696,13.55,0.67,12,0.28,128.00,2580.00,3055,20240619,-43.21,1385,20241210,25.27,1974,-12.11,20250108,1600,8.44,20250102,3055,-43.21,20240619,1385,25.27,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250407,090830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1764,-8,5,-0.45,111698886,63115,55.65,1776,1776,1755,2300,1241,1772,1769.77,0.91,0,-23547,1797,1784,1764,1751,1731,1791,1758,40,528,100,1240,1,1,40137827,708,13.78,0.68,12,0.16,128.00,2580.00,3055,20240619,-42.26,1385,20241210,27.36,1974,-10.64,20250108,1600,10.25,20250102,3055,-42.26,20240619,1385,27.36,20241210,1.31,Y,189980,100,40 억,,363313,N,N,1630,N,00,N
20250404,160826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1772,17,2,0.97,199975263,113280,53.34,1750,1777,1744,2280,1229,1755,1765.32,0.86,0,18539,1823,1789,1747,1713,1671,1806,1730,40,525,100,1220,1,1,40137827,711,13.84,0.69,12,0.28,128.00,2580.00,3055,20240619,-42.00,1385,20241210,27.94,1974,-10.23,20250108,1600,10.75,20250102,3055,-42.00,20240619,1385,27.94,20241210,1.33,Y,189980,100,40 억,,344530,N,N,1630,N,00,N
20250404,150834,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1775,20,2,1.14,190340301,107842,50.78,1750,1777,1744,2280,1229,1755,1764.99,0.86,0,17626,1823,1789,1747,1713,1671,1806,1730,40,525,100,1220,1,1,40137827,712,13.87,0.69,12,0.27,128.00,2580.00,3055,20240619,-41.90,1385,20241210,28.16,1974,-10.08,20250108,1600,10.94,20250102,3055,-41.90,20240619,1385,28.16,20241210,1.33,Y,189980,100,40 억,,344530,N,N,0,N,00,N
20250404,140836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1767,12,2,0.68,140101689,79425,37.40,1750,1777,1744,2280,1229,1755,1763.95,0.86,0,7504,1823,1789,1747,1713,1671,1806,1730,40,525,100,1220,1,1,40137827,709,13.80,0.68,12,0.20,128.00,2580.00,3055,20240619,-42.16,1385,20241210,27.58,1974,-10.49,20250108,1600,10.44,20250102,3055,-42.16,20240619,1385,27.58,20241210,1.33,Y,189980,100,40 억,,344530,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 20250407 160826 57 100.00 KOSDAQ 음식료·담배 N N N N N 1715 -57 5 -3.22 435718413 250161 220.59 1776 1776 1702 2300 1241 1772 1741.75 0.91 0 -56478 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 688 13.40 0.66 12 0.62 128.00 2580.00 3055 20240619 -43.86 1385 20241210 23.83 1974 -13.12 20250108 1600 7.19 20250102 3055 -43.86 20240619 1385 23.83 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
3 20250407 150832 57 100.00 KOSDAQ 음식료·담배 N N N N N 1717 -55 5 -3.10 420398726 241233 212.72 1776 1776 1702 2300 1241 1772 1742.70 0.91 0 -52220 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 689 13.41 0.67 12 0.60 128.00 2580.00 3055 20240619 -43.80 1385 20241210 23.97 1974 -13.02 20250108 1600 7.31 20250102 3055 -43.80 20240619 1385 23.97 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
4 20250407 140829 57 100.00 KOSDAQ 음식료·담배 N N N N N 1714 -58 5 -3.27 408444588 234269 206.58 1776 1776 1702 2300 1241 1772 1743.48 0.91 0 -48473 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 688 13.39 0.66 12 0.58 128.00 2580.00 3055 20240619 -43.90 1385 20241210 23.75 1974 -13.17 20250108 1600 7.12 20250102 3055 -43.90 20240619 1385 23.75 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
5 20250407 130828 57 100.00 KOSDAQ 음식료·담배 N N N N N 1724 -48 5 -2.71 371788610 212851 187.69 1776 1776 1715 2300 1241 1772 1746.70 0.91 0 -43219 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 692 13.47 0.67 12 0.53 128.00 2580.00 3055 20240619 -43.57 1385 20241210 24.48 1974 -12.66 20250108 1600 7.75 20250102 3055 -43.57 20240619 1385 24.48 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
6 20250407 120827 57 100.00 KOSDAQ 음식료·담배 N N N N N 1725 -47 5 -2.65 354854634 203038 179.04 1776 1776 1715 2300 1241 1772 1747.72 0.91 0 -42133 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 692 13.48 0.67 12 0.51 128.00 2580.00 3055 20240619 -43.54 1385 20241210 24.55 1974 -12.61 20250108 1600 7.81 20250102 3055 -43.54 20240619 1385 24.55 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
7 20250407 110829 57 100.00 KOSDAQ 음식료·담배 N N N N N 1732 -40 5 -2.26 270819042 154415 136.16 1776 1776 1721 2300 1241 1772 1753.83 0.91 0 -40214 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 695 13.53 0.67 12 0.38 128.00 2580.00 3055 20240619 -43.31 1385 20241210 25.05 1974 -12.26 20250108 1600 8.25 20250102 3055 -43.31 20240619 1385 25.05 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
8 20250407 100828 57 100.00 KOSDAQ 음식료·담배 N N N N N 1735 -37 5 -2.09 200382132 113752 100.31 1776 1776 1735 2300 1241 1772 1761.56 0.91 0 -40981 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 696 13.55 0.67 12 0.28 128.00 2580.00 3055 20240619 -43.21 1385 20241210 25.27 1974 -12.11 20250108 1600 8.44 20250102 3055 -43.21 20240619 1385 25.27 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
9 20250407 090830 57 100.00 KOSDAQ 음식료·담배 N N N N N 1764 -8 5 -0.45 111698886 63115 55.65 1776 1776 1755 2300 1241 1772 1769.77 0.91 0 -23547 1797 1784 1764 1751 1731 1791 1758 40 528 100 1240 1 1 40137827 708 13.78 0.68 12 0.16 128.00 2580.00 3055 20240619 -42.26 1385 20241210 27.36 1974 -10.64 20250108 1600 10.25 20250102 3055 -42.26 20240619 1385 27.36 20241210 1.31 Y 189980 100 40 억 363313 N N 1630 N 00 N
10 20250404 160826 57 100.00 KOSDAQ 음식료·담배 N N N N N 1772 17 2 0.97 199975263 113280 53.34 1750 1777 1744 2280 1229 1755 1765.32 0.86 0 18539 1823 1789 1747 1713 1671 1806 1730 40 525 100 1220 1 1 40137827 711 13.84 0.69 12 0.28 128.00 2580.00 3055 20240619 -42.00 1385 20241210 27.94 1974 -10.23 20250108 1600 10.75 20250102 3055 -42.00 20240619 1385 27.94 20241210 1.33 Y 189980 100 40 억 344530 N N 1630 N 00 N
11 20250404 150834 57 100.00 KOSDAQ 음식료·담배 N N N N N 1775 20 2 1.14 190340301 107842 50.78 1750 1777 1744 2280 1229 1755 1764.99 0.86 0 17626 1823 1789 1747 1713 1671 1806 1730 40 525 100 1220 1 1 40137827 712 13.87 0.69 12 0.27 128.00 2580.00 3055 20240619 -41.90 1385 20241210 28.16 1974 -10.08 20250108 1600 10.94 20250102 3055 -41.90 20240619 1385 28.16 20241210 1.33 Y 189980 100 40 억 344530 N N 0 N 00 N
12 20250404 140836 57 100.00 KOSDAQ 음식료·담배 N N N N N 1767 12 2 0.68 140101689 79425 37.40 1750 1777 1744 2280 1229 1755 1763.95 0.86 0 7504 1823 1789 1747 1713 1671 1806 1730 40 525 100 1220 1 1 40137827 709 13.80 0.68 12 0.20 128.00 2580.00 3055 20240619 -42.16 1385 20241210 27.58 1974 -10.49 20250108 1600 10.44 20250102 3055 -42.16 20240619 1385 27.58 20241210 1.33 Y 189980 100 40 억 344530 N N 0 N 00 N