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
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
20250414,160848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1808,24,2,1.35,635860417,350142,264.16,1850,1878,1784,2315,1249,1784,1816.01,1.09,0,-24714,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,726,14.12,0.70,12,0.87,128.00,2580.00,3055,20240619,-40.82,1385,20241210,30.54,1974,-8.41,20250108,1600,13.00,20250102,3055,-40.82,20240619,1385,30.54,20241210,1.17,Y,189980,100,40 억,,437176,N,N,5048,N,00,N
20250414,150856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1798,14,2,0.78,609627381,335607,253.19,1850,1878,1784,2315,1249,1784,1816.49,1.09,0,-25347,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,722,14.05,0.70,12,0.84,128.00,2580.00,3055,20240619,-41.15,1385,20241210,29.82,1974,-8.92,20250108,1600,12.38,20250102,3055,-41.15,20240619,1385,29.82,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
20250414,140855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1805,21,2,1.18,588559414,323926,244.38,1850,1878,1784,2315,1249,1784,1816.96,1.09,0,-27342,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,724,14.10,0.70,12,0.81,128.00,2580.00,3055,20240619,-40.92,1385,20241210,30.32,1974,-8.56,20250108,1600,12.81,20250102,3055,-40.92,20240619,1385,30.32,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
20250414,130853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1806,22,2,1.23,562249549,309356,233.39,1850,1878,1784,2315,1249,1784,1817.48,1.09,0,-26582,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,725,14.11,0.70,12,0.77,128.00,2580.00,3055,20240619,-40.88,1385,20241210,30.40,1974,-8.51,20250108,1600,12.88,20250102,3055,-40.88,20240619,1385,30.40,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
20250414,120855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1805,21,2,1.18,505594749,277953,209.70,1850,1878,1784,2315,1249,1784,1818.99,1.09,0,-29065,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,724,14.10,0.70,12,0.69,128.00,2580.00,3055,20240619,-40.92,1385,20241210,30.32,1974,-8.56,20250108,1600,12.81,20250102,3055,-40.92,20240619,1385,30.32,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
20250414,110851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1807,23,2,1.29,498285977,273906,206.65,1850,1878,1784,2315,1249,1784,1819.19,1.09,0,-28772,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,725,14.12,0.70,12,0.68,128.00,2580.00,3055,20240619,-40.85,1385,20241210,30.47,1974,-8.46,20250108,1600,12.94,20250102,3055,-40.85,20240619,1385,30.47,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
20250414,100853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1819,35,2,1.96,440728226,242004,182.58,1850,1878,1784,2315,1249,1784,1821.16,1.09,0,-38270,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,730,14.21,0.71,12,0.60,128.00,2580.00,3055,20240619,-40.46,1385,20241210,31.34,1974,-7.85,20250108,1600,13.69,20250102,3055,-40.46,20240619,1385,31.34,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
20250414,090854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1801,17,2,0.95,274196984,149952,113.13,1850,1878,1784,2315,1249,1784,1828.57,1.09,0,-30151,1804,1794,1774,1764,1744,1799,1769,40,531,100,1240,1,1,40137827,723,14.07,0.70,12,0.37,128.00,2580.00,3055,20240619,-41.05,1385,20241210,30.04,1974,-8.76,20250108,1600,12.56,20250102,3055,-41.05,20240619,1385,30.04,20241210,1.17,Y,189980,100,40 억,,437176,N,N,808,N,00,N
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
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 160848 57 100.00 KOSDAQ 음식료·담배 N N N N N 1808 24 2 1.35 635860417 350142 264.16 1850 1878 1784 2315 1249 1784 1816.01 1.09 0 -24714 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 726 14.12 0.70 12 0.87 128.00 2580.00 3055 20240619 -40.82 1385 20241210 30.54 1974 -8.41 20250108 1600 13.00 20250102 3055 -40.82 20240619 1385 30.54 20241210 1.17 Y 189980 100 40 억 437176 N N 5048 N 00 N
3 20250414 150856 57 100.00 KOSDAQ 음식료·담배 N N N N N 1798 14 2 0.78 609627381 335607 253.19 1850 1878 1784 2315 1249 1784 1816.49 1.09 0 -25347 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 722 14.05 0.70 12 0.84 128.00 2580.00 3055 20240619 -41.15 1385 20241210 29.82 1974 -8.92 20250108 1600 12.38 20250102 3055 -41.15 20240619 1385 29.82 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
4 20250414 140855 57 100.00 KOSDAQ 음식료·담배 N N N N N 1805 21 2 1.18 588559414 323926 244.38 1850 1878 1784 2315 1249 1784 1816.96 1.09 0 -27342 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 724 14.10 0.70 12 0.81 128.00 2580.00 3055 20240619 -40.92 1385 20241210 30.32 1974 -8.56 20250108 1600 12.81 20250102 3055 -40.92 20240619 1385 30.32 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
5 20250414 130853 57 100.00 KOSDAQ 음식료·담배 N N N N N 1806 22 2 1.23 562249549 309356 233.39 1850 1878 1784 2315 1249 1784 1817.48 1.09 0 -26582 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 725 14.11 0.70 12 0.77 128.00 2580.00 3055 20240619 -40.88 1385 20241210 30.40 1974 -8.51 20250108 1600 12.88 20250102 3055 -40.88 20240619 1385 30.40 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
6 20250414 120855 57 100.00 KOSDAQ 음식료·담배 N N N N N 1805 21 2 1.18 505594749 277953 209.70 1850 1878 1784 2315 1249 1784 1818.99 1.09 0 -29065 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 724 14.10 0.70 12 0.69 128.00 2580.00 3055 20240619 -40.92 1385 20241210 30.32 1974 -8.56 20250108 1600 12.81 20250102 3055 -40.92 20240619 1385 30.32 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
7 20250414 110851 57 100.00 KOSDAQ 음식료·담배 N N N N N 1807 23 2 1.29 498285977 273906 206.65 1850 1878 1784 2315 1249 1784 1819.19 1.09 0 -28772 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 725 14.12 0.70 12 0.68 128.00 2580.00 3055 20240619 -40.85 1385 20241210 30.47 1974 -8.46 20250108 1600 12.94 20250102 3055 -40.85 20240619 1385 30.47 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
8 20250414 100853 57 100.00 KOSDAQ 음식료·담배 N N N N N 1819 35 2 1.96 440728226 242004 182.58 1850 1878 1784 2315 1249 1784 1821.16 1.09 0 -38270 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 730 14.21 0.71 12 0.60 128.00 2580.00 3055 20240619 -40.46 1385 20241210 31.34 1974 -7.85 20250108 1600 13.69 20250102 3055 -40.46 20240619 1385 31.34 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
9 20250414 090854 57 100.00 KOSDAQ 음식료·담배 N N N N N 1801 17 2 0.95 274196984 149952 113.13 1850 1878 1784 2315 1249 1784 1828.57 1.09 0 -30151 1804 1794 1774 1764 1744 1799 1769 40 531 100 1240 1 1 40137827 723 14.07 0.70 12 0.37 128.00 2580.00 3055 20240619 -41.05 1385 20241210 30.04 1974 -8.76 20250108 1600 12.56 20250102 3055 -41.05 20240619 1385 30.04 20241210 1.17 Y 189980 100 40 억 437176 N N 808 N 00 N
10 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
11 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
12 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