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
239610/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
20250414,160946,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11720,50,2,0.43,1873162715,148313,3338.13,11670,13390,11540,15170,8170,11670,12630.55,0.90,0,589,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,632,-8.02,0.62,12,2.75,-1461.00,19036.00,21000,20241002,-44.19,10610,20250306,10.46,13880,-15.56,20250210,10610,10.46,20250306,21000,-44.19,20241002,10610,10.46,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,150955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11780,110,2,0.94,1849065615,146257,3291.85,11670,13390,11540,15170,8170,11670,12642.58,0.90,0,306,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,635,-8.06,0.62,12,2.71,-1461.00,19036.00,21000,20241002,-43.90,10610,20250306,11.03,13880,-15.13,20250210,10610,11.03,20250306,21000,-43.90,20241002,10610,11.03,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,140953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11750,80,2,0.69,1831668595,144774,3258.47,11670,13390,11540,15170,8170,11670,12651.92,0.90,0,97,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,634,-8.04,0.62,12,2.68,-1461.00,19036.00,21000,20241002,-44.05,10610,20250306,10.74,13880,-15.35,20250210,10610,10.74,20250306,21000,-44.05,20241002,10610,10.74,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,130951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11710,40,2,0.34,1804848085,142479,3206.82,11670,13390,11540,15170,8170,11670,12667.47,0.90,0,-2,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,631,-8.02,0.62,12,2.64,-1461.00,19036.00,21000,20241002,-44.24,10610,20250306,10.37,13880,-15.63,20250210,10610,10.37,20250306,21000,-44.24,20241002,10610,10.37,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,120953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11790,120,2,1.03,1741211295,137043,3084.47,11670,13390,11540,15170,8170,11670,12705.58,0.90,0,-340,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,636,-8.07,0.62,12,2.54,-1461.00,19036.00,21000,20241002,-43.86,10610,20250306,11.12,13880,-15.06,20250210,10610,11.12,20250306,21000,-43.86,20241002,10610,11.12,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,110949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11610,-60,5,-0.51,16130610,1390,31.29,11670,11680,11540,15170,8170,11670,11604.76,0.90,0,146,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,626,-7.95,0.61,12,0.03,-1461.00,19036.00,21000,20241002,-44.71,10610,20250306,9.43,13880,-16.35,20250210,10610,9.43,20250306,21000,-44.71,20241002,10610,9.43,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,100951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11620,-50,5,-0.43,12143660,1045,23.52,11670,11680,11550,15170,8170,11670,11620.73,0.90,0,160,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,627,-7.95,0.61,12,0.02,-1461.00,19036.00,21000,20241002,-44.67,10610,20250306,9.52,13880,-16.28,20250210,10610,9.52,20250306,21000,-44.67,20241002,10610,9.52,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250414,090952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11680,10,2,0.09,2569420,220,4.95,11670,11680,11670,15170,8170,11670,11679.18,0.90,0,79,12103,11886,11673,11456,11243,11780,11350,27,3500,500,7230,10,1,5392115,630,-7.99,0.61,12,0.00,-1461.00,19036.00,21000,20241002,-44.38,10610,20250306,10.08,13880,-15.85,20250210,10610,10.08,20250306,21000,-44.38,20241002,10610,10.08,20250306,0.77,Y,239610,500,26 억,,48561,N,N,0,N,00,N
20250411,160942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11670,-120,5,-1.02,51523700,4440,287.56,11890,11890,11460,15320,8260,11790,11604.44,0.90,0,-91,12130,11960,11730,11560,11330,12045,11645,27,3530,500,7300,10,1,5392115,629,-7.99,0.61,12,0.08,-1461.00,19036.00,21000,20241002,-44.43,10610,20250306,9.99,13880,-15.92,20250210,10610,9.99,20250306,21000,-44.43,20241002,10610,9.99,20250306,0.77,Y,239610,500,26 억,,48652,N,N,0,N,00,N
20250411,150951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11700,-90,5,-0.76,49259870,4246,275.00,11890,11890,11460,15320,8260,11790,11601.48,0.90,0,-20,12130,11960,11730,11560,11330,12045,11645,27,3530,500,7300,10,1,5392115,631,-8.01,0.61,12,0.08,-1461.00,19036.00,21000,20241002,-44.29,10610,20250306,10.27,13880,-15.71,20250210,10610,10.27,20250306,21000,-44.29,20241002,10610,10.27,20250306,0.77,Y,239610,500,26 억,,48652,N,N,0,N,00,N
20250411,140949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11680,-110,5,-0.93,28671170,2461,159.39,11890,11890,11460,15320,8260,11790,11650.21,0.90,0,-9,12130,11960,11730,11560,11330,12045,11645,27,3530,500,7300,10,1,5392115,630,-7.99,0.61,12,0.05,-1461.00,19036.00,21000,20241002,-44.38,10610,20250306,10.08,13880,-15.85,20250210,10610,10.08,20250306,21000,-44.38,20241002,10610,10.08,20250306,0.77,Y,239610,500,26 억,,48652,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 20250414 160946 57 100.00 KOSDAQ 음식료·담배 N N N N N 11720 50 2 0.43 1873162715 148313 3338.13 11670 13390 11540 15170 8170 11670 12630.55 0.90 0 589 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 632 -8.02 0.62 12 2.75 -1461.00 19036.00 21000 20241002 -44.19 10610 20250306 10.46 13880 -15.56 20250210 10610 10.46 20250306 21000 -44.19 20241002 10610 10.46 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
3 20250414 150955 57 100.00 KOSDAQ 음식료·담배 N N N N N 11780 110 2 0.94 1849065615 146257 3291.85 11670 13390 11540 15170 8170 11670 12642.58 0.90 0 306 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 635 -8.06 0.62 12 2.71 -1461.00 19036.00 21000 20241002 -43.90 10610 20250306 11.03 13880 -15.13 20250210 10610 11.03 20250306 21000 -43.90 20241002 10610 11.03 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
4 20250414 140953 57 100.00 KOSDAQ 음식료·담배 N N N N N 11750 80 2 0.69 1831668595 144774 3258.47 11670 13390 11540 15170 8170 11670 12651.92 0.90 0 97 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 634 -8.04 0.62 12 2.68 -1461.00 19036.00 21000 20241002 -44.05 10610 20250306 10.74 13880 -15.35 20250210 10610 10.74 20250306 21000 -44.05 20241002 10610 10.74 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
5 20250414 130951 57 100.00 KOSDAQ 음식료·담배 N N N N N 11710 40 2 0.34 1804848085 142479 3206.82 11670 13390 11540 15170 8170 11670 12667.47 0.90 0 -2 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 631 -8.02 0.62 12 2.64 -1461.00 19036.00 21000 20241002 -44.24 10610 20250306 10.37 13880 -15.63 20250210 10610 10.37 20250306 21000 -44.24 20241002 10610 10.37 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
6 20250414 120953 57 100.00 KOSDAQ 음식료·담배 N N N N N 11790 120 2 1.03 1741211295 137043 3084.47 11670 13390 11540 15170 8170 11670 12705.58 0.90 0 -340 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 636 -8.07 0.62 12 2.54 -1461.00 19036.00 21000 20241002 -43.86 10610 20250306 11.12 13880 -15.06 20250210 10610 11.12 20250306 21000 -43.86 20241002 10610 11.12 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
7 20250414 110949 57 100.00 KOSDAQ 음식료·담배 N N N N N 11610 -60 5 -0.51 16130610 1390 31.29 11670 11680 11540 15170 8170 11670 11604.76 0.90 0 146 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 626 -7.95 0.61 12 0.03 -1461.00 19036.00 21000 20241002 -44.71 10610 20250306 9.43 13880 -16.35 20250210 10610 9.43 20250306 21000 -44.71 20241002 10610 9.43 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
8 20250414 100951 57 100.00 KOSDAQ 음식료·담배 N N N N N 11620 -50 5 -0.43 12143660 1045 23.52 11670 11680 11550 15170 8170 11670 11620.73 0.90 0 160 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 627 -7.95 0.61 12 0.02 -1461.00 19036.00 21000 20241002 -44.67 10610 20250306 9.52 13880 -16.28 20250210 10610 9.52 20250306 21000 -44.67 20241002 10610 9.52 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
9 20250414 090952 57 100.00 KOSDAQ 음식료·담배 N N N N N 11680 10 2 0.09 2569420 220 4.95 11670 11680 11670 15170 8170 11670 11679.18 0.90 0 79 12103 11886 11673 11456 11243 11780 11350 27 3500 500 7230 10 1 5392115 630 -7.99 0.61 12 0.00 -1461.00 19036.00 21000 20241002 -44.38 10610 20250306 10.08 13880 -15.85 20250210 10610 10.08 20250306 21000 -44.38 20241002 10610 10.08 20250306 0.77 Y 239610 500 26 억 48561 N N 0 N 00 N
10 20250411 160942 57 100.00 KOSDAQ 음식료·담배 N N N N N 11670 -120 5 -1.02 51523700 4440 287.56 11890 11890 11460 15320 8260 11790 11604.44 0.90 0 -91 12130 11960 11730 11560 11330 12045 11645 27 3530 500 7300 10 1 5392115 629 -7.99 0.61 12 0.08 -1461.00 19036.00 21000 20241002 -44.43 10610 20250306 9.99 13880 -15.92 20250210 10610 9.99 20250306 21000 -44.43 20241002 10610 9.99 20250306 0.77 Y 239610 500 26 억 48652 N N 0 N 00 N
11 20250411 150951 57 100.00 KOSDAQ 음식료·담배 N N N N N 11700 -90 5 -0.76 49259870 4246 275.00 11890 11890 11460 15320 8260 11790 11601.48 0.90 0 -20 12130 11960 11730 11560 11330 12045 11645 27 3530 500 7300 10 1 5392115 631 -8.01 0.61 12 0.08 -1461.00 19036.00 21000 20241002 -44.29 10610 20250306 10.27 13880 -15.71 20250210 10610 10.27 20250306 21000 -44.29 20241002 10610 10.27 20250306 0.77 Y 239610 500 26 억 48652 N N 0 N 00 N
12 20250411 140949 57 100.00 KOSDAQ 음식료·담배 N N N N N 11680 -110 5 -0.93 28671170 2461 159.39 11890 11890 11460 15320 8260 11790 11650.21 0.90 0 -9 12130 11960 11730 11560 11330 12045 11645 27 3530 500 7300 10 1 5392115 630 -7.99 0.61 12 0.05 -1461.00 19036.00 21000 20241002 -44.38 10610 20250306 10.08 13880 -15.85 20250210 10610 10.08 20250306 21000 -44.38 20241002 10610 10.08 20250306 0.77 Y 239610 500 26 억 48652 N N 0 N 00 N