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
270870/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
20250407,160950,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5190,-140,5,-2.63,69964265,13474,320.05,5250,5350,5140,6920,3740,5330,5192.54,2.10,0,-2642,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,477,9.94,0.43,12,0.15,522.00,12103.00,12660,20240822,-59.00,5140,20250407,0.97,6520,-20.40,20250219,5140,0.97,20250407,12660,-59.00,20240822,5140,0.97,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,150956,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5170,-160,5,-3.00,64985415,12513,297.22,5250,5350,5140,6920,3740,5330,5193.43,2.10,0,-2359,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,476,9.90,0.43,12,0.14,522.00,12103.00,12660,20240822,-59.16,5140,20250407,0.58,6520,-20.71,20250219,5140,0.58,20250407,12660,-59.16,20240822,5140,0.58,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,140954,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5190,-140,5,-2.63,61393355,11818,280.71,5250,5350,5140,6920,3740,5330,5194.90,2.10,0,-2383,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,477,9.94,0.43,12,0.13,522.00,12103.00,12660,20240822,-59.00,5140,20250407,0.97,6520,-20.40,20250219,5140,0.97,20250407,12660,-59.00,20240822,5140,0.97,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,130952,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5230,-100,5,-1.88,54354285,10457,248.38,5250,5350,5140,6920,3740,5330,5197.89,2.10,0,-2380,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,481,10.02,0.43,12,0.11,522.00,12103.00,12660,20240822,-58.69,5140,20250407,1.75,6520,-19.79,20250219,5140,1.75,20250407,12660,-58.69,20240822,5140,1.75,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,120951,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5200,-130,5,-2.44,48262215,9290,220.67,5250,5350,5140,6920,3740,5330,5195.07,2.10,0,-2007,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,478,9.96,0.43,12,0.10,522.00,12103.00,12660,20240822,-58.93,5140,20250407,1.17,6520,-20.25,20250219,5140,1.17,20250407,12660,-58.93,20240822,5140,1.17,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,110952,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5220,-110,5,-2.06,46879395,9024,214.35,5250,5350,5140,6920,3740,5330,5194.97,2.10,0,-1954,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,480,10.00,0.43,12,0.10,522.00,12103.00,12660,20240822,-58.77,5140,20250407,1.56,6520,-19.94,20250219,5140,1.56,20250407,12660,-58.77,20240822,5140,1.56,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,100952,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5155,-175,5,-3.28,23306865,4474,106.27,5250,5350,5150,6920,3740,5330,5209.40,2.10,0,-1919,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,474,9.88,0.43,12,0.05,522.00,12103.00,12660,20240822,-59.28,5150,20250407,0.10,6520,-20.94,20250219,5150,0.10,20250407,12660,-59.28,20240822,5150,0.10,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250407,090954,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5210,-120,5,-2.25,8542160,1628,38.67,5250,5350,5200,6920,3740,5330,5247.03,2.10,0,-755,5430,5380,5320,5270,5210,5405,5295,46,1590,500,3190,10,1,9200224,479,9.98,0.43,12,0.02,522.00,12103.00,12660,20240822,-58.85,5200,20250407,0.19,6520,-20.09,20250219,5200,0.19,20250407,12660,-58.85,20240822,5200,0.19,20250407,0.91,Y,270870,500,46 억,,193541,N,N,0,N,00,N
20250404,160949,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5330,-10,5,-0.19,22301690,4210,49.73,5260,5370,5260,6940,3740,5340,5297.31,2.11,0,-675,5540,5440,5350,5250,5160,5395,5205,46,1600,500,3200,10,1,9200224,490,10.21,0.44,12,0.05,522.00,12103.00,12660,20240822,-57.90,5260,20250404,1.33,6520,-18.25,20250219,5260,1.33,20250404,12660,-57.90,20240822,5260,1.33,20250404,0.96,Y,270870,500,46 억,,194216,N,N,0,N,00,N
20250404,150958,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5330,-10,5,-0.19,22173770,4186,49.45,5260,5370,5260,6940,3740,5340,5297.13,2.11,0,-667,5540,5440,5350,5250,5160,5395,5205,46,1600,500,3200,10,1,9200224,490,10.21,0.44,12,0.05,522.00,12103.00,12660,20240822,-57.90,5260,20250404,1.33,6520,-18.25,20250219,5260,1.33,20250404,12660,-57.90,20240822,5260,1.33,20250404,0.96,Y,270870,500,46 억,,194216,N,N,0,N,00,N
20250404,141001,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5280,-60,5,-1.12,21281940,4018,47.47,5260,5370,5260,6940,3740,5340,5296.65,2.11,0,-686,5540,5440,5350,5250,5160,5395,5205,46,1600,500,3200,10,1,9200224,486,10.11,0.44,12,0.04,522.00,12103.00,12660,20240822,-58.29,5260,20250404,0.38,6520,-19.02,20250219,5260,0.38,20250404,12660,-58.29,20240822,5260,0.38,20250404,0.96,Y,270870,500,46 억,,194216,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 160950 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5190 -140 5 -2.63 69964265 13474 320.05 5250 5350 5140 6920 3740 5330 5192.54 2.10 0 -2642 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 477 9.94 0.43 12 0.15 522.00 12103.00 12660 20240822 -59.00 5140 20250407 0.97 6520 -20.40 20250219 5140 0.97 20250407 12660 -59.00 20240822 5140 0.97 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
3 20250407 150956 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5170 -160 5 -3.00 64985415 12513 297.22 5250 5350 5140 6920 3740 5330 5193.43 2.10 0 -2359 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 476 9.90 0.43 12 0.14 522.00 12103.00 12660 20240822 -59.16 5140 20250407 0.58 6520 -20.71 20250219 5140 0.58 20250407 12660 -59.16 20240822 5140 0.58 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
4 20250407 140954 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5190 -140 5 -2.63 61393355 11818 280.71 5250 5350 5140 6920 3740 5330 5194.90 2.10 0 -2383 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 477 9.94 0.43 12 0.13 522.00 12103.00 12660 20240822 -59.00 5140 20250407 0.97 6520 -20.40 20250219 5140 0.97 20250407 12660 -59.00 20240822 5140 0.97 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
5 20250407 130952 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5230 -100 5 -1.88 54354285 10457 248.38 5250 5350 5140 6920 3740 5330 5197.89 2.10 0 -2380 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 481 10.02 0.43 12 0.11 522.00 12103.00 12660 20240822 -58.69 5140 20250407 1.75 6520 -19.79 20250219 5140 1.75 20250407 12660 -58.69 20240822 5140 1.75 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
6 20250407 120951 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5200 -130 5 -2.44 48262215 9290 220.67 5250 5350 5140 6920 3740 5330 5195.07 2.10 0 -2007 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 478 9.96 0.43 12 0.10 522.00 12103.00 12660 20240822 -58.93 5140 20250407 1.17 6520 -20.25 20250219 5140 1.17 20250407 12660 -58.93 20240822 5140 1.17 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
7 20250407 110952 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5220 -110 5 -2.06 46879395 9024 214.35 5250 5350 5140 6920 3740 5330 5194.97 2.10 0 -1954 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 480 10.00 0.43 12 0.10 522.00 12103.00 12660 20240822 -58.77 5140 20250407 1.56 6520 -19.94 20250219 5140 1.56 20250407 12660 -58.77 20240822 5140 1.56 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
8 20250407 100952 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5155 -175 5 -3.28 23306865 4474 106.27 5250 5350 5150 6920 3740 5330 5209.40 2.10 0 -1919 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 474 9.88 0.43 12 0.05 522.00 12103.00 12660 20240822 -59.28 5150 20250407 0.10 6520 -20.94 20250219 5150 0.10 20250407 12660 -59.28 20240822 5150 0.10 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
9 20250407 090954 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5210 -120 5 -2.25 8542160 1628 38.67 5250 5350 5200 6920 3740 5330 5247.03 2.10 0 -755 5430 5380 5320 5270 5210 5405 5295 46 1590 500 3190 10 1 9200224 479 9.98 0.43 12 0.02 522.00 12103.00 12660 20240822 -58.85 5200 20250407 0.19 6520 -20.09 20250219 5200 0.19 20250407 12660 -58.85 20240822 5200 0.19 20250407 0.91 Y 270870 500 46 억 193541 N N 0 N 00 N
10 20250404 160949 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5330 -10 5 -0.19 22301690 4210 49.73 5260 5370 5260 6940 3740 5340 5297.31 2.11 0 -675 5540 5440 5350 5250 5160 5395 5205 46 1600 500 3200 10 1 9200224 490 10.21 0.44 12 0.05 522.00 12103.00 12660 20240822 -57.90 5260 20250404 1.33 6520 -18.25 20250219 5260 1.33 20250404 12660 -57.90 20240822 5260 1.33 20250404 0.96 Y 270870 500 46 억 194216 N N 0 N 00 N
11 20250404 150958 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5330 -10 5 -0.19 22173770 4186 49.45 5260 5370 5260 6940 3740 5340 5297.13 2.11 0 -667 5540 5440 5350 5250 5160 5395 5205 46 1600 500 3200 10 1 9200224 490 10.21 0.44 12 0.05 522.00 12103.00 12660 20240822 -57.90 5260 20250404 1.33 6520 -18.25 20250219 5260 1.33 20250404 12660 -57.90 20240822 5260 1.33 20250404 0.96 Y 270870 500 46 억 194216 N N 0 N 00 N
12 20250404 141001 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 5280 -60 5 -1.12 21281940 4018 47.47 5260 5370 5260 6940 3740 5340 5296.65 2.11 0 -686 5540 5440 5350 5250 5160 5395 5205 46 1600 500 3200 10 1 9200224 486 10.11 0.44 12 0.04 522.00 12103.00 12660 20240822 -58.29 5260 20250404 0.38 6520 -19.02 20250219 5260 0.38 20250404 12660 -58.29 20240822 5260 0.38 20250404 0.96 Y 270870 500 46 억 194216 N N 0 N 00 N