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
276730/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
20250407,160954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1999,-61,5,-2.96,78637267,39475,18.21,2045,2045,1964,2675,1445,2060,1992.08,2.09,0,-8369,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,1,1,15677356,313,-1.16,3.75,12,0.25,-1728.00,533.00,9744,20240712,-79.48,1700,20250328,17.59,2930,-31.77,20250107,1700,17.59,20250328,5180,-61.41,20240827,978,104.40,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,151000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,-40,5,-1.94,77700018,39009,18.00,2045,2045,1964,2675,1445,2060,1991.85,2.09,0,-8354,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,5,1,15677356,317,-1.17,3.79,12,0.25,-1728.00,533.00,9744,20240712,-79.27,1700,20250328,18.82,2930,-31.06,20250107,1700,18.82,20250328,5180,-61.00,20240827,978,106.54,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,140958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,-30,5,-1.46,70662761,35519,16.39,2045,2045,1964,2675,1445,2060,1989.44,2.09,0,-7857,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,5,1,15677356,318,-1.17,3.81,12,0.23,-1728.00,533.00,9744,20240712,-79.17,1700,20250328,19.41,2930,-30.72,20250107,1700,19.41,20250328,5180,-60.81,20240827,978,107.57,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,130956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,-60,5,-2.91,65479962,32949,15.20,2045,2045,1964,2675,1445,2060,1987.31,2.09,0,-6642,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,5,1,15677356,314,-1.16,3.75,12,0.21,-1728.00,533.00,9744,20240712,-79.47,1700,20250328,17.65,2930,-31.74,20250107,1700,17.65,20250328,5180,-61.39,20240827,978,104.50,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,120955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,-45,5,-2.18,54295951,27344,12.62,2045,2045,1964,2675,1445,2060,1985.66,2.09,0,-3919,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,5,1,15677356,316,-1.17,3.78,12,0.17,-1728.00,533.00,9744,20240712,-79.32,1700,20250328,18.53,2930,-31.23,20250107,1700,18.53,20250328,5180,-61.10,20240827,978,106.03,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,110956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,-55,5,-2.67,49325865,24877,11.48,2045,2045,1964,2675,1445,2060,1982.79,2.09,0,-3132,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,5,1,15677356,314,-1.16,3.76,12,0.16,-1728.00,533.00,9744,20240712,-79.42,1700,20250328,17.94,2930,-31.57,20250107,1700,17.94,20250328,5180,-61.29,20240827,978,105.01,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,100956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-95,5,-4.61,36548797,18445,8.51,2045,2045,1965,2675,1445,2060,1981.50,2.09,0,-2991,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,1,1,15677356,308,-1.14,3.69,12,0.12,-1728.00,533.00,9744,20240712,-79.83,1700,20250328,15.59,2930,-32.94,20250107,1700,15.59,20250328,5180,-62.07,20240827,978,100.92,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250407,090958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,-30,5,-1.46,5502168,2738,1.26,2045,2045,1973,2675,1445,2060,2009.56,2.09,0,-1029,2312,2186,2039,1913,1766,2249,1976,78,615,500,1230,5,1,15677356,318,-1.17,3.81,12,0.02,-1728.00,533.00,9744,20240712,-79.17,1700,20250328,19.41,2930,-30.72,20250107,1700,19.41,20250328,5180,-60.81,20240827,978,107.57,20240618,0.00,Y,276730,500,78 억,,327747,N,N,325,N,00,N
20250404,160953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2060,5,2,0.24,444158729,216748,158.66,1970,2165,1892,2670,1440,2055,2049.19,1.98,0,17214,2170,2112,2002,1944,1834,2141,1973,78,615,500,1230,5,1,15677356,323,-1.19,3.86,12,1.38,-1728.00,533.00,9744,20240712,-78.86,1700,20250328,21.18,2930,-29.69,20250107,1700,21.18,20250328,5180,-60.23,20240827,978,110.63,20240618,0.00,Y,276730,500,78 억,,310787,N,N,325,N,00,N
20250404,151003,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2060,5,2,0.24,437726699,213632,156.38,1970,2165,1892,2670,1440,2055,2048.98,1.98,0,17504,2170,2112,2002,1944,1834,2141,1973,78,615,500,1230,5,1,15677356,323,-1.19,3.86,12,1.36,-1728.00,533.00,9744,20240712,-78.86,1700,20250328,21.18,2930,-29.69,20250107,1700,21.18,20250328,5180,-60.23,20240827,978,110.63,20240618,0.00,Y,276730,500,78 억,,310787,N,N,396,N,00,N
20250404,141006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2045,-10,5,-0.49,424604254,207170,151.65,1970,2165,1892,2670,1440,2055,2049.55,1.98,0,14011,2170,2112,2002,1944,1834,2141,1973,78,615,500,1230,5,1,15677356,321,-1.18,3.84,12,1.32,-1728.00,533.00,9744,20240712,-79.01,1700,20250328,20.29,2930,-30.20,20250107,1700,20.29,20250328,5180,-60.52,20240827,978,109.10,20240618,0.00,Y,276730,500,78 억,,310787,N,N,396,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 160954 57 100.00 KOSDAQ 음식료·담배 N N N N N 1999 -61 5 -2.96 78637267 39475 18.21 2045 2045 1964 2675 1445 2060 1992.08 2.09 0 -8369 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 1 1 15677356 313 -1.16 3.75 12 0.25 -1728.00 533.00 9744 20240712 -79.48 1700 20250328 17.59 2930 -31.77 20250107 1700 17.59 20250328 5180 -61.41 20240827 978 104.40 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
3 20250407 151000 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 -40 5 -1.94 77700018 39009 18.00 2045 2045 1964 2675 1445 2060 1991.85 2.09 0 -8354 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 5 1 15677356 317 -1.17 3.79 12 0.25 -1728.00 533.00 9744 20240712 -79.27 1700 20250328 18.82 2930 -31.06 20250107 1700 18.82 20250328 5180 -61.00 20240827 978 106.54 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
4 20250407 140958 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 -30 5 -1.46 70662761 35519 16.39 2045 2045 1964 2675 1445 2060 1989.44 2.09 0 -7857 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 5 1 15677356 318 -1.17 3.81 12 0.23 -1728.00 533.00 9744 20240712 -79.17 1700 20250328 19.41 2930 -30.72 20250107 1700 19.41 20250328 5180 -60.81 20240827 978 107.57 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
5 20250407 130956 57 100.00 KOSDAQ 음식료·담배 N N N N N 2000 -60 5 -2.91 65479962 32949 15.20 2045 2045 1964 2675 1445 2060 1987.31 2.09 0 -6642 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 5 1 15677356 314 -1.16 3.75 12 0.21 -1728.00 533.00 9744 20240712 -79.47 1700 20250328 17.65 2930 -31.74 20250107 1700 17.65 20250328 5180 -61.39 20240827 978 104.50 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
6 20250407 120955 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 -45 5 -2.18 54295951 27344 12.62 2045 2045 1964 2675 1445 2060 1985.66 2.09 0 -3919 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 5 1 15677356 316 -1.17 3.78 12 0.17 -1728.00 533.00 9744 20240712 -79.32 1700 20250328 18.53 2930 -31.23 20250107 1700 18.53 20250328 5180 -61.10 20240827 978 106.03 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
7 20250407 110956 57 100.00 KOSDAQ 음식료·담배 N N N N N 2005 -55 5 -2.67 49325865 24877 11.48 2045 2045 1964 2675 1445 2060 1982.79 2.09 0 -3132 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 5 1 15677356 314 -1.16 3.76 12 0.16 -1728.00 533.00 9744 20240712 -79.42 1700 20250328 17.94 2930 -31.57 20250107 1700 17.94 20250328 5180 -61.29 20240827 978 105.01 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
8 20250407 100956 57 100.00 KOSDAQ 음식료·담배 N N N N N 1965 -95 5 -4.61 36548797 18445 8.51 2045 2045 1965 2675 1445 2060 1981.50 2.09 0 -2991 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 1 1 15677356 308 -1.14 3.69 12 0.12 -1728.00 533.00 9744 20240712 -79.83 1700 20250328 15.59 2930 -32.94 20250107 1700 15.59 20250328 5180 -62.07 20240827 978 100.92 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
9 20250407 090958 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 -30 5 -1.46 5502168 2738 1.26 2045 2045 1973 2675 1445 2060 2009.56 2.09 0 -1029 2312 2186 2039 1913 1766 2249 1976 78 615 500 1230 5 1 15677356 318 -1.17 3.81 12 0.02 -1728.00 533.00 9744 20240712 -79.17 1700 20250328 19.41 2930 -30.72 20250107 1700 19.41 20250328 5180 -60.81 20240827 978 107.57 20240618 0.00 Y 276730 500 78 억 327747 N N 325 N 00 N
10 20250404 160953 57 100.00 KOSDAQ 음식료·담배 N N N N N 2060 5 2 0.24 444158729 216748 158.66 1970 2165 1892 2670 1440 2055 2049.19 1.98 0 17214 2170 2112 2002 1944 1834 2141 1973 78 615 500 1230 5 1 15677356 323 -1.19 3.86 12 1.38 -1728.00 533.00 9744 20240712 -78.86 1700 20250328 21.18 2930 -29.69 20250107 1700 21.18 20250328 5180 -60.23 20240827 978 110.63 20240618 0.00 Y 276730 500 78 억 310787 N N 325 N 00 N
11 20250404 151003 57 100.00 KOSDAQ 음식료·담배 N N N N N 2060 5 2 0.24 437726699 213632 156.38 1970 2165 1892 2670 1440 2055 2048.98 1.98 0 17504 2170 2112 2002 1944 1834 2141 1973 78 615 500 1230 5 1 15677356 323 -1.19 3.86 12 1.36 -1728.00 533.00 9744 20240712 -78.86 1700 20250328 21.18 2930 -29.69 20250107 1700 21.18 20250328 5180 -60.23 20240827 978 110.63 20240618 0.00 Y 276730 500 78 억 310787 N N 396 N 00 N
12 20250404 141006 57 100.00 KOSDAQ 음식료·담배 N N N N N 2045 -10 5 -0.49 424604254 207170 151.65 1970 2165 1892 2670 1440 2055 2049.55 1.98 0 14011 2170 2112 2002 1944 1834 2141 1973 78 615 500 1230 5 1 15677356 321 -1.18 3.84 12 1.32 -1728.00 533.00 9744 20240712 -79.01 1700 20250328 20.29 2930 -30.20 20250107 1700 20.29 20250328 5180 -60.52 20240827 978 109.10 20240618 0.00 Y 276730 500 78 억 310787 N N 396 N 00 N