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
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
20250414,160853,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9430,180,2,1.95,370676025,39571,119.05,9220,9490,9140,12020,6480,9250,9367.36,3.01,0,4442,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1769,7.69,0.81,12,0.21,1227.00,11691.00,11770,20240701,-19.88,6650,20241209,41.80,9720,-2.98,20250403,6940,35.88,20250203,11770,-19.88,20240701,6650,41.80,20241209,1.56,Y,194700,500,93 억,,565054,N,N,2049,N,00,N
20250414,150900,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9410,160,2,1.73,354360055,37835,113.83,9220,9490,9140,12020,6480,9250,9365.93,3.01,0,4204,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1765,7.67,0.80,12,0.20,1227.00,11691.00,11770,20240701,-20.05,6650,20241209,41.50,9720,-3.19,20250403,6940,35.59,20250203,11770,-20.05,20240701,6650,41.50,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250414,140900,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9440,190,2,2.05,291539865,31161,93.75,9220,9490,9140,12020,6480,9250,9355.92,3.01,0,4310,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1770,7.69,0.81,12,0.17,1227.00,11691.00,11770,20240701,-19.80,6650,20241209,41.95,9720,-2.88,20250403,6940,36.02,20250203,11770,-19.80,20240701,6650,41.95,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250414,130858,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9470,220,2,2.38,241420880,25846,77.76,9220,9490,9140,12020,6480,9250,9340.74,3.01,0,5023,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1776,7.72,0.81,12,0.14,1227.00,11691.00,11770,20240701,-19.54,6650,20241209,42.41,9720,-2.57,20250403,6940,36.46,20250203,11770,-19.54,20240701,6650,42.41,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250414,120900,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9470,220,2,2.38,204911370,21985,66.14,9220,9480,9140,12020,6480,9250,9320.51,3.01,0,5482,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1776,7.72,0.81,12,0.12,1227.00,11691.00,11770,20240701,-19.54,6650,20241209,42.41,9720,-2.57,20250403,6940,36.46,20250203,11770,-19.54,20240701,6650,42.41,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250414,110856,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9370,120,2,1.30,161697140,17399,52.35,9220,9430,9140,12020,6480,9250,9293.47,3.01,0,4985,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1757,7.64,0.80,12,0.09,1227.00,11691.00,11770,20240701,-20.39,6650,20241209,40.90,9720,-3.60,20250403,6940,35.01,20250203,11770,-20.39,20240701,6650,40.90,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250414,100858,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9400,150,2,1.62,121880400,13166,39.61,9220,9400,9140,12020,6480,9250,9257.21,3.01,0,4385,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1763,7.66,0.80,12,0.07,1227.00,11691.00,11770,20240701,-20.14,6650,20241209,41.35,9720,-3.29,20250403,6940,35.45,20250203,11770,-20.14,20240701,6650,41.35,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250414,090859,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9260,10,2,0.11,18968440,2053,6.18,9220,9380,9210,12020,6480,9250,9239.38,3.01,0,221,9643,9446,9273,9076,8903,9360,8990,94,2770,500,6660,10,1,18754848,1737,7.55,0.79,12,0.01,1227.00,11691.00,11770,20240701,-21.33,6650,20241209,39.25,9720,-4.73,20250403,6940,33.43,20250203,11770,-21.33,20240701,6650,39.25,20241209,1.56,Y,194700,500,93 억,,565054,N,N,1525,N,00,N
20250411,160848,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9250,-80,5,-0.86,305525470,33238,111.36,9320,9470,9100,12120,6540,9330,9192.05,2.98,0,6512,9570,9450,9300,9180,9030,9510,9240,94,2790,500,6710,10,1,18754848,1735,7.54,0.79,12,0.18,1227.00,11691.00,11770,20240701,-21.41,6650,20241209,39.10,9720,-4.84,20250403,6940,33.29,20250203,11770,-21.41,20240701,6650,39.10,20241209,1.57,Y,194700,500,93 억,,559370,N,N,1525,N,00,N
20250411,150857,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9230,-100,5,-1.07,300046150,32644,109.37,9320,9470,9100,12120,6540,9330,9191.46,2.98,0,6503,9570,9450,9300,9180,9030,9510,9240,94,2790,500,6710,10,1,18754848,1731,7.52,0.79,12,0.17,1227.00,11691.00,11770,20240701,-21.58,6650,20241209,38.80,9720,-5.04,20250403,6940,33.00,20250203,11770,-21.58,20240701,6650,38.80,20241209,1.57,Y,194700,500,93 억,,559370,N,N,290,N,00,N
20250411,140855,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9180,-150,5,-1.61,262263360,28549,95.65,9320,9470,9100,12120,6540,9330,9186.43,2.98,0,4896,9570,9450,9300,9180,9030,9510,9240,94,2790,500,6710,10,1,18754848,1722,7.48,0.79,12,0.15,1227.00,11691.00,11770,20240701,-22.01,6650,20241209,38.05,9720,-5.56,20250403,6940,32.28,20250203,11770,-22.01,20240701,6650,38.05,20241209,1.57,Y,194700,500,93 억,,559370,N,N,290,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 160853 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9430 180 2 1.95 370676025 39571 119.05 9220 9490 9140 12020 6480 9250 9367.36 3.01 0 4442 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1769 7.69 0.81 12 0.21 1227.00 11691.00 11770 20240701 -19.88 6650 20241209 41.80 9720 -2.98 20250403 6940 35.88 20250203 11770 -19.88 20240701 6650 41.80 20241209 1.56 Y 194700 500 93 억 565054 N N 2049 N 00 N
3 20250414 150900 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9410 160 2 1.73 354360055 37835 113.83 9220 9490 9140 12020 6480 9250 9365.93 3.01 0 4204 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1765 7.67 0.80 12 0.20 1227.00 11691.00 11770 20240701 -20.05 6650 20241209 41.50 9720 -3.19 20250403 6940 35.59 20250203 11770 -20.05 20240701 6650 41.50 20241209 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
4 20250414 140900 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9440 190 2 2.05 291539865 31161 93.75 9220 9490 9140 12020 6480 9250 9355.92 3.01 0 4310 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1770 7.69 0.81 12 0.17 1227.00 11691.00 11770 20240701 -19.80 6650 20241209 41.95 9720 -2.88 20250403 6940 36.02 20250203 11770 -19.80 20240701 6650 41.95 20241209 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
5 20250414 130858 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9470 220 2 2.38 241420880 25846 77.76 9220 9490 9140 12020 6480 9250 9340.74 3.01 0 5023 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1776 7.72 0.81 12 0.14 1227.00 11691.00 11770 20240701 -19.54 6650 20241209 42.41 9720 -2.57 20250403 6940 36.46 20250203 11770 -19.54 20240701 6650 42.41 20241209 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
6 20250414 120900 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9470 220 2 2.38 204911370 21985 66.14 9220 9480 9140 12020 6480 9250 9320.51 3.01 0 5482 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1776 7.72 0.81 12 0.12 1227.00 11691.00 11770 20240701 -19.54 6650 20241209 42.41 9720 -2.57 20250403 6940 36.46 20250203 11770 -19.54 20240701 6650 42.41 20241209 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
7 20250414 110856 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9370 120 2 1.30 161697140 17399 52.35 9220 9430 9140 12020 6480 9250 9293.47 3.01 0 4985 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1757 7.64 0.80 12 0.09 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 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
8 20250414 100858 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9400 150 2 1.62 121880400 13166 39.61 9220 9400 9140 12020 6480 9250 9257.21 3.01 0 4385 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1763 7.66 0.80 12 0.07 1227.00 11691.00 11770 20240701 -20.14 6650 20241209 41.35 9720 -3.29 20250403 6940 35.45 20250203 11770 -20.14 20240701 6650 41.35 20241209 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
9 20250414 090859 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9260 10 2 0.11 18968440 2053 6.18 9220 9380 9210 12020 6480 9250 9239.38 3.01 0 221 9643 9446 9273 9076 8903 9360 8990 94 2770 500 6660 10 1 18754848 1737 7.55 0.79 12 0.01 1227.00 11691.00 11770 20240701 -21.33 6650 20241209 39.25 9720 -4.73 20250403 6940 33.43 20250203 11770 -21.33 20240701 6650 39.25 20241209 1.56 Y 194700 500 93 억 565054 N N 1525 N 00 N
10 20250411 160848 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9250 -80 5 -0.86 305525470 33238 111.36 9320 9470 9100 12120 6540 9330 9192.05 2.98 0 6512 9570 9450 9300 9180 9030 9510 9240 94 2790 500 6710 10 1 18754848 1735 7.54 0.79 12 0.18 1227.00 11691.00 11770 20240701 -21.41 6650 20241209 39.10 9720 -4.84 20250403 6940 33.29 20250203 11770 -21.41 20240701 6650 39.10 20241209 1.57 Y 194700 500 93 억 559370 N N 1525 N 00 N
11 20250411 150857 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9230 -100 5 -1.07 300046150 32644 109.37 9320 9470 9100 12120 6540 9330 9191.46 2.98 0 6503 9570 9450 9300 9180 9030 9510 9240 94 2790 500 6710 10 1 18754848 1731 7.52 0.79 12 0.17 1227.00 11691.00 11770 20240701 -21.58 6650 20241209 38.80 9720 -5.04 20250403 6940 33.00 20250203 11770 -21.58 20240701 6650 38.80 20241209 1.57 Y 194700 500 93 억 559370 N N 290 N 00 N
12 20250411 140855 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 9180 -150 5 -1.61 262263360 28549 95.65 9320 9470 9100 12120 6540 9330 9186.43 2.98 0 4896 9570 9450 9300 9180 9030 9510 9240 94 2790 500 6710 10 1 18754848 1722 7.48 0.79 12 0.15 1227.00 11691.00 11770 20240701 -22.01 6650 20241209 38.05 9720 -5.56 20250403 6940 32.28 20250203 11770 -22.01 20240701 6650 38.05 20241209 1.57 Y 194700 500 93 억 559370 N N 290 N 00 N