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
066360/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
20250407,160540,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,787,-6,5,-0.76,155790386,200926,80.45,793,801,756,1030,556,793,775.36,0.78,0,18196,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,377,-4.14,0.50,12,0.42,-190.00,1577.00,1300,20240522,-39.46,690,20241112,14.06,1085,-27.47,20250123,720,9.31,20250404,1300,-39.46,20240522,690,14.06,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,150544,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,788,-5,5,-0.63,154652922,199482,79.87,793,801,756,1030,556,793,775.27,0.78,0,18528,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,378,-4.15,0.50,12,0.42,-190.00,1577.00,1300,20240522,-39.38,690,20241112,14.20,1085,-27.37,20250123,720,9.44,20250404,1300,-39.38,20240522,690,14.20,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,140541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,773,-20,5,-2.52,124716390,161010,64.47,793,801,756,1030,556,793,774.59,0.78,0,18026,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,371,-4.07,0.49,12,0.34,-190.00,1577.00,1300,20240522,-40.54,690,20241112,12.03,1085,-28.76,20250123,720,7.36,20250404,1300,-40.54,20240522,690,12.03,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,130540,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,777,-16,5,-2.02,108336485,139857,56.00,793,801,756,1030,556,793,774.62,0.78,0,14179,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,373,-4.09,0.49,12,0.29,-190.00,1577.00,1300,20240522,-40.23,690,20241112,12.61,1085,-28.39,20250123,720,7.92,20250404,1300,-40.23,20240522,690,12.61,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,120540,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,785,-8,5,-1.01,97812994,126260,50.55,793,801,756,1030,556,793,774.70,0.78,0,14382,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,376,-4.13,0.50,12,0.26,-190.00,1577.00,1300,20240522,-39.62,690,20241112,13.77,1085,-27.65,20250123,720,9.03,20250404,1300,-39.62,20240522,690,13.77,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,110541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,782,-11,5,-1.39,89660845,115746,46.34,793,801,756,1030,556,793,774.63,0.78,0,11159,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,375,-4.12,0.50,12,0.24,-190.00,1577.00,1300,20240522,-39.85,690,20241112,13.33,1085,-27.93,20250123,720,8.61,20250404,1300,-39.85,20240522,690,13.33,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,100541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,797,4,2,0.50,63104716,82002,32.83,793,797,756,1030,556,793,769.55,0.78,0,13182,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,382,-4.19,0.51,12,0.17,-190.00,1577.00,1300,20240522,-38.69,690,20241112,15.51,1085,-26.54,20250123,720,10.69,20250404,1300,-38.69,20240522,690,15.51,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250407,090541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,758,-35,5,-4.41,28375835,37089,14.85,793,793,756,1030,556,793,765.07,0.78,0,19414,860,826,773,739,686,843,756,240,237,500,530,1,1,47952015,363,-3.99,0.48,12,0.08,-190.00,1577.00,1300,20240522,-41.69,690,20241112,9.86,1085,-30.14,20250123,720,5.28,20250404,1300,-41.69,20240522,690,9.86,20241112,0.14,Y,066360,500,239 억,,375041,N,N,26,N,00,N
20250404,160539,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,793,55,2,7.45,192655392,249751,280.27,738,807,720,959,517,738,771.11,0.77,0,3960,757,747,736,726,715,742,721,240,221,500,500,1,1,47952015,380,-4.17,0.50,12,0.52,-190.00,1577.00,1300,20240522,-39.00,690,20241112,14.93,1085,-26.91,20250123,720,10.14,20250404,1300,-39.00,20240522,690,14.93,20241112,0.14,Y,066360,500,239 억,,369858,N,N,26,N,00,N
20250404,150544,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,778,40,2,5.42,185105256,240154,269.50,738,807,720,959,517,738,770.78,0.77,0,1815,757,747,736,726,715,742,721,240,221,500,500,1,1,47952015,373,-4.09,0.49,12,0.50,-190.00,1577.00,1300,20240522,-40.15,690,20241112,12.75,1085,-28.29,20250123,720,8.06,20250404,1300,-40.15,20240522,690,12.75,20241112,0.14,Y,066360,500,239 억,,369858,N,N,0,N,00,N
20250404,140546,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,785,47,2,6.37,174950048,227204,254.96,738,807,720,959,517,738,770.01,0.77,0,1787,757,747,736,726,715,742,721,240,221,500,500,1,1,47952015,376,-4.13,0.50,12,0.47,-190.00,1577.00,1300,20240522,-39.62,690,20241112,13.77,1085,-27.65,20250123,720,9.03,20250404,1300,-39.62,20240522,690,13.77,20241112,0.14,Y,066360,500,239 억,,369858,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 160540 57 100.00 KOSDAQ 음식료·담배 N N N N N 787 -6 5 -0.76 155790386 200926 80.45 793 801 756 1030 556 793 775.36 0.78 0 18196 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 377 -4.14 0.50 12 0.42 -190.00 1577.00 1300 20240522 -39.46 690 20241112 14.06 1085 -27.47 20250123 720 9.31 20250404 1300 -39.46 20240522 690 14.06 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
3 20250407 150544 57 100.00 KOSDAQ 음식료·담배 N N N N N 788 -5 5 -0.63 154652922 199482 79.87 793 801 756 1030 556 793 775.27 0.78 0 18528 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 378 -4.15 0.50 12 0.42 -190.00 1577.00 1300 20240522 -39.38 690 20241112 14.20 1085 -27.37 20250123 720 9.44 20250404 1300 -39.38 20240522 690 14.20 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
4 20250407 140541 57 100.00 KOSDAQ 음식료·담배 N N N N N 773 -20 5 -2.52 124716390 161010 64.47 793 801 756 1030 556 793 774.59 0.78 0 18026 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 371 -4.07 0.49 12 0.34 -190.00 1577.00 1300 20240522 -40.54 690 20241112 12.03 1085 -28.76 20250123 720 7.36 20250404 1300 -40.54 20240522 690 12.03 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
5 20250407 130540 57 100.00 KOSDAQ 음식료·담배 N N N N N 777 -16 5 -2.02 108336485 139857 56.00 793 801 756 1030 556 793 774.62 0.78 0 14179 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 373 -4.09 0.49 12 0.29 -190.00 1577.00 1300 20240522 -40.23 690 20241112 12.61 1085 -28.39 20250123 720 7.92 20250404 1300 -40.23 20240522 690 12.61 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
6 20250407 120540 57 100.00 KOSDAQ 음식료·담배 N N N N N 785 -8 5 -1.01 97812994 126260 50.55 793 801 756 1030 556 793 774.70 0.78 0 14382 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 376 -4.13 0.50 12 0.26 -190.00 1577.00 1300 20240522 -39.62 690 20241112 13.77 1085 -27.65 20250123 720 9.03 20250404 1300 -39.62 20240522 690 13.77 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
7 20250407 110541 57 100.00 KOSDAQ 음식료·담배 N N N N N 782 -11 5 -1.39 89660845 115746 46.34 793 801 756 1030 556 793 774.63 0.78 0 11159 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 375 -4.12 0.50 12 0.24 -190.00 1577.00 1300 20240522 -39.85 690 20241112 13.33 1085 -27.93 20250123 720 8.61 20250404 1300 -39.85 20240522 690 13.33 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
8 20250407 100541 57 100.00 KOSDAQ 음식료·담배 N N N N N 797 4 2 0.50 63104716 82002 32.83 793 797 756 1030 556 793 769.55 0.78 0 13182 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 382 -4.19 0.51 12 0.17 -190.00 1577.00 1300 20240522 -38.69 690 20241112 15.51 1085 -26.54 20250123 720 10.69 20250404 1300 -38.69 20240522 690 15.51 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
9 20250407 090541 57 100.00 KOSDAQ 음식료·담배 N N N N N 758 -35 5 -4.41 28375835 37089 14.85 793 793 756 1030 556 793 765.07 0.78 0 19414 860 826 773 739 686 843 756 240 237 500 530 1 1 47952015 363 -3.99 0.48 12 0.08 -190.00 1577.00 1300 20240522 -41.69 690 20241112 9.86 1085 -30.14 20250123 720 5.28 20250404 1300 -41.69 20240522 690 9.86 20241112 0.14 Y 066360 500 239 억 375041 N N 26 N 00 N
10 20250404 160539 57 100.00 KOSDAQ 음식료·담배 N N N N N 793 55 2 7.45 192655392 249751 280.27 738 807 720 959 517 738 771.11 0.77 0 3960 757 747 736 726 715 742 721 240 221 500 500 1 1 47952015 380 -4.17 0.50 12 0.52 -190.00 1577.00 1300 20240522 -39.00 690 20241112 14.93 1085 -26.91 20250123 720 10.14 20250404 1300 -39.00 20240522 690 14.93 20241112 0.14 Y 066360 500 239 억 369858 N N 26 N 00 N
11 20250404 150544 57 100.00 KOSDAQ 음식료·담배 N N N N N 778 40 2 5.42 185105256 240154 269.50 738 807 720 959 517 738 770.78 0.77 0 1815 757 747 736 726 715 742 721 240 221 500 500 1 1 47952015 373 -4.09 0.49 12 0.50 -190.00 1577.00 1300 20240522 -40.15 690 20241112 12.75 1085 -28.29 20250123 720 8.06 20250404 1300 -40.15 20240522 690 12.75 20241112 0.14 Y 066360 500 239 억 369858 N N 0 N 00 N
12 20250404 140546 57 100.00 KOSDAQ 음식료·담배 N N N N N 785 47 2 6.37 174950048 227204 254.96 738 807 720 959 517 738 770.01 0.77 0 1787 757 747 736 726 715 742 721 240 221 500 500 1 1 47952015 376 -4.13 0.50 12 0.47 -190.00 1577.00 1300 20240522 -39.62 690 20241112 13.77 1085 -27.65 20250123 720 9.03 20250404 1300 -39.62 20240522 690 13.77 20241112 0.14 Y 066360 500 239 억 369858 N N 0 N 00 N