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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1784,14,2,0.79,161044346,90924,106.80,1766,1784,1754,2300,1239,1770,1771.16,1.02,0,27829,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,716,13.94,0.69,12,0.23,128.00,2580.00,3055,20240619,-41.60,1385,20241210,28.81,1974,-9.63,20250108,1600,11.50,20250102,3055,-41.60,20240619,1385,28.81,20241210,1.19,Y,189980,100,40 억,,409576,N,N,808,N,00,N
20250411,150852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1775,5,2,0.28,104975829,59410,69.78,1766,1776,1754,2300,1239,1770,1766.97,1.02,0,20552,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,712,13.87,0.69,12,0.15,128.00,2580.00,3055,20240619,-41.90,1385,20241210,28.16,1974,-10.08,20250108,1600,10.94,20250102,3055,-41.90,20240619,1385,28.16,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250411,140850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1771,1,2,0.06,66999435,37987,44.62,1766,1772,1754,2300,1239,1770,1763.75,1.02,0,9741,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,711,13.84,0.69,12,0.09,128.00,2580.00,3055,20240619,-42.03,1385,20241210,27.87,1974,-10.28,20250108,1600,10.69,20250102,3055,-42.03,20240619,1385,27.87,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250411,130852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,0,3,0.00,59884897,33967,39.90,1766,1771,1754,2300,1239,1770,1763.03,1.02,0,7517,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,710,13.83,0.69,12,0.08,128.00,2580.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250411,120853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,-4,5,-0.23,45975158,26096,30.65,1766,1771,1754,2300,1239,1770,1761.77,1.02,0,2201,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,709,13.80,0.68,12,0.07,128.00,2580.00,3055,20240619,-42.19,1385,20241210,27.51,1974,-10.54,20250108,1600,10.38,20250102,3055,-42.19,20240619,1385,27.51,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250411,110853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1767,-3,5,-0.17,41497629,23559,27.67,1766,1771,1754,2300,1239,1770,1761.43,1.02,0,2523,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,709,13.80,0.68,12,0.06,128.00,2580.00,3055,20240619,-42.16,1385,20241210,27.58,1974,-10.49,20250108,1600,10.44,20250102,3055,-42.16,20240619,1385,27.58,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250411,100855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,-10,5,-0.56,32813289,18622,21.87,1766,1771,1754,2300,1239,1770,1762.07,1.02,0,1781,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,706,13.75,0.68,12,0.05,128.00,2580.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250411,090857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,0,3,0.00,8169042,4622,5.43,1766,1771,1761,2300,1239,1770,1767.43,1.02,0,2765,1800,1784,1758,1742,1716,1793,1751,40,530,100,1230,1,1,40137827,710,13.83,0.69,12,0.01,128.00,2580.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.19,Y,189980,100,40 억,,409576,N,N,1077,N,00,N
20250410,160847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,54,2,3.15,148922319,84810,65.52,1732,1774,1732,2230,1202,1716,1755.44,0.96,0,25886,1792,1753,1724,1685,1656,1739,1671,40,514,100,1200,1,1,40137827,710,13.83,0.69,12,0.21,128.00,2580.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.28,Y,189980,100,40 억,,383791,N,N,1077,N,00,N
20250410,150852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1770,54,2,3.15,133165318,75906,58.65,1732,1774,1732,2230,1202,1716,1754.35,0.96,0,23099,1792,1753,1724,1685,1656,1739,1671,40,514,100,1200,1,1,40137827,710,13.83,0.69,12,0.19,128.00,2580.00,3055,20240619,-42.06,1385,20241210,27.80,1974,-10.33,20250108,1600,10.62,20250102,3055,-42.06,20240619,1385,27.80,20241210,1.28,Y,189980,100,40 억,,383791,N,N,119,N,00,N
20250410,140848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1771,55,2,3.21,119489741,68166,52.67,1732,1774,1732,2230,1202,1716,1752.92,0.96,0,17443,1792,1753,1724,1685,1656,1739,1671,40,514,100,1200,1,1,40137827,711,13.84,0.69,12,0.17,128.00,2580.00,3055,20240619,-42.03,1385,20241210,27.87,1974,-10.28,20250108,1600,10.69,20250102,3055,-42.03,20240619,1385,27.87,20241210,1.28,Y,189980,100,40 억,,383791,N,N,119,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 20250411 160844 57 100.00 KOSDAQ 음식료·담배 N N N N N 1784 14 2 0.79 161044346 90924 106.80 1766 1784 1754 2300 1239 1770 1771.16 1.02 0 27829 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 716 13.94 0.69 12 0.23 128.00 2580.00 3055 20240619 -41.60 1385 20241210 28.81 1974 -9.63 20250108 1600 11.50 20250102 3055 -41.60 20240619 1385 28.81 20241210 1.19 Y 189980 100 40 억 409576 N N 808 N 00 N
3 20250411 150852 57 100.00 KOSDAQ 음식료·담배 N N N N N 1775 5 2 0.28 104975829 59410 69.78 1766 1776 1754 2300 1239 1770 1766.97 1.02 0 20552 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 712 13.87 0.69 12 0.15 128.00 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 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
4 20250411 140850 57 100.00 KOSDAQ 음식료·담배 N N N N N 1771 1 2 0.06 66999435 37987 44.62 1766 1772 1754 2300 1239 1770 1763.75 1.02 0 9741 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 711 13.84 0.69 12 0.09 128.00 2580.00 3055 20240619 -42.03 1385 20241210 27.87 1974 -10.28 20250108 1600 10.69 20250102 3055 -42.03 20240619 1385 27.87 20241210 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
5 20250411 130852 57 100.00 KOSDAQ 음식료·담배 N N N N N 1770 0 3 0.00 59884897 33967 39.90 1766 1771 1754 2300 1239 1770 1763.03 1.02 0 7517 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 710 13.83 0.69 12 0.08 128.00 2580.00 3055 20240619 -42.06 1385 20241210 27.80 1974 -10.33 20250108 1600 10.62 20250102 3055 -42.06 20240619 1385 27.80 20241210 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
6 20250411 120853 57 100.00 KOSDAQ 음식료·담배 N N N N N 1766 -4 5 -0.23 45975158 26096 30.65 1766 1771 1754 2300 1239 1770 1761.77 1.02 0 2201 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 709 13.80 0.68 12 0.07 128.00 2580.00 3055 20240619 -42.19 1385 20241210 27.51 1974 -10.54 20250108 1600 10.38 20250102 3055 -42.19 20240619 1385 27.51 20241210 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
7 20250411 110853 57 100.00 KOSDAQ 음식료·담배 N N N N N 1767 -3 5 -0.17 41497629 23559 27.67 1766 1771 1754 2300 1239 1770 1761.43 1.02 0 2523 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 709 13.80 0.68 12 0.06 128.00 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 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
8 20250411 100855 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 -10 5 -0.56 32813289 18622 21.87 1766 1771 1754 2300 1239 1770 1762.07 1.02 0 1781 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 706 13.75 0.68 12 0.05 128.00 2580.00 3055 20240619 -42.39 1385 20241210 27.08 1974 -10.84 20250108 1600 10.00 20250102 3055 -42.39 20240619 1385 27.08 20241210 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
9 20250411 090857 57 100.00 KOSDAQ 음식료·담배 N N N N N 1770 0 3 0.00 8169042 4622 5.43 1766 1771 1761 2300 1239 1770 1767.43 1.02 0 2765 1800 1784 1758 1742 1716 1793 1751 40 530 100 1230 1 1 40137827 710 13.83 0.69 12 0.01 128.00 2580.00 3055 20240619 -42.06 1385 20241210 27.80 1974 -10.33 20250108 1600 10.62 20250102 3055 -42.06 20240619 1385 27.80 20241210 1.19 Y 189980 100 40 억 409576 N N 1077 N 00 N
10 20250410 160847 57 100.00 KOSDAQ 음식료·담배 N N N N N 1770 54 2 3.15 148922319 84810 65.52 1732 1774 1732 2230 1202 1716 1755.44 0.96 0 25886 1792 1753 1724 1685 1656 1739 1671 40 514 100 1200 1 1 40137827 710 13.83 0.69 12 0.21 128.00 2580.00 3055 20240619 -42.06 1385 20241210 27.80 1974 -10.33 20250108 1600 10.62 20250102 3055 -42.06 20240619 1385 27.80 20241210 1.28 Y 189980 100 40 억 383791 N N 1077 N 00 N
11 20250410 150852 57 100.00 KOSDAQ 음식료·담배 N N N N N 1770 54 2 3.15 133165318 75906 58.65 1732 1774 1732 2230 1202 1716 1754.35 0.96 0 23099 1792 1753 1724 1685 1656 1739 1671 40 514 100 1200 1 1 40137827 710 13.83 0.69 12 0.19 128.00 2580.00 3055 20240619 -42.06 1385 20241210 27.80 1974 -10.33 20250108 1600 10.62 20250102 3055 -42.06 20240619 1385 27.80 20241210 1.28 Y 189980 100 40 억 383791 N N 119 N 00 N
12 20250410 140848 57 100.00 KOSDAQ 음식료·담배 N N N N N 1771 55 2 3.21 119489741 68166 52.67 1732 1774 1732 2230 1202 1716 1752.92 0.96 0 17443 1792 1753 1724 1685 1656 1739 1671 40 514 100 1200 1 1 40137827 711 13.84 0.69 12 0.17 128.00 2580.00 3055 20240619 -42.03 1385 20241210 27.87 1974 -10.28 20250108 1600 10.69 20250102 3055 -42.03 20240619 1385 27.87 20241210 1.28 Y 189980 100 40 억 383791 N N 119 N 00 N