ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160550,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,809,-10,5,-1.22,92926179,115656,72.15,819,819,790,1064,574,819,803.47,1.02,0,2223,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,388,-4.26,0.51,12,0.24,-190.00,1577.00,1300,20240522,-37.77,690,20241112,17.25,1085,-25.44,20250123,720,12.36,20250404,1300,-37.77,20240522,690,17.25,20241112,0.14,Y,066360,500,239 억,,491151,N,N,4113,N,00,N
20250411,150555,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,808,-11,5,-1.34,86769120,108038,67.39,819,819,790,1064,574,819,803.14,1.02,0,1669,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,387,-4.25,0.51,12,0.23,-190.00,1577.00,1300,20240522,-37.85,690,20241112,17.10,1085,-25.53,20250123,720,12.22,20250404,1300,-37.85,20240522,690,17.10,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,140554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,805,-14,5,-1.71,77649365,96728,60.34,819,819,790,1064,574,819,802.76,1.02,0,1784,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,386,-4.24,0.51,12,0.20,-190.00,1577.00,1300,20240522,-38.08,690,20241112,16.67,1085,-25.81,20250123,720,11.81,20250404,1300,-38.08,20240522,690,16.67,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,130556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,806,-13,5,-1.59,69258430,86321,53.85,819,819,790,1064,574,819,802.34,1.02,0,2031,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,386,-4.24,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.00,690,20241112,16.81,1085,-25.71,20250123,720,11.94,20250404,1300,-38.00,20240522,690,16.81,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,120556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,803,-16,5,-1.95,56444711,70335,43.88,819,819,790,1064,574,819,802.51,1.02,0,-913,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,385,-4.23,0.51,12,0.15,-190.00,1577.00,1300,20240522,-38.23,690,20241112,16.38,1085,-25.99,20250123,720,11.53,20250404,1300,-38.23,20240522,690,16.38,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,110555,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,803,-16,5,-1.95,42749503,53252,33.22,819,819,790,1064,574,819,802.78,1.02,0,2216,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,385,-4.23,0.51,12,0.11,-190.00,1577.00,1300,20240522,-38.23,690,20241112,16.38,1085,-25.99,20250123,720,11.53,20250404,1300,-38.23,20240522,690,16.38,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,100556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,-19,5,-2.32,31726926,39511,24.65,819,819,790,1064,574,819,802.99,1.02,0,1846,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,384,-4.21,0.51,12,0.08,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,090559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,814,-5,5,-0.61,2801434,3431,2.14,819,819,814,1064,574,819,816.51,1.02,0,-1015,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,390,-4.28,0.52,12,0.01,-190.00,1577.00,1300,20240522,-37.38,690,20241112,17.97,1085,-24.98,20250123,720,13.06,20250404,1300,-37.38,20240522,690,17.97,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250410,160552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,819,6,2,0.74,127223852,157256,72.42,818,830,796,1056,570,813,809.00,0.95,0,24159,881,847,825,791,769,836,780,240,243,500,550,1,1,47952015,393,-4.31,0.52,12,0.33,-190.00,1577.00,1300,20240522,-37.00,690,20241112,18.70,1085,-24.52,20250123,720,13.75,20250404,1300,-37.00,20240522,690,18.70,20241112,0.14,Y,066360,500,239 억,,456974,N,N,216,N,00,N
20250410,150555,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,820,7,2,0.86,124606461,154058,70.94,818,830,796,1056,570,813,808.83,0.95,0,23508,881,847,825,791,769,836,780,240,243,500,550,1,1,47952015,393,-4.32,0.52,12,0.32,-190.00,1577.00,1300,20240522,-36.92,690,20241112,18.84,1085,-24.42,20250123,720,13.89,20250404,1300,-36.92,20240522,690,18.84,20241112,0.14,Y,066360,500,239 억,,456974,N,N,0,N,00,N
20250410,140553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,813,0,3,0.00,109990450,136185,62.71,818,830,796,1056,570,813,807.65,0.95,0,28075,881,847,825,791,769,836,780,240,243,500,550,1,1,47952015,390,-4.28,0.52,12,0.28,-190.00,1577.00,1300,20240522,-37.46,690,20241112,17.83,1085,-25.07,20250123,720,12.92,20250404,1300,-37.46,20240522,690,17.83,20241112,0.14,Y,066360,500,239 억,,456974,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 20250411 160550 57 100.00 KOSDAQ 음식료·담배 N N N N N 809 -10 5 -1.22 92926179 115656 72.15 819 819 790 1064 574 819 803.47 1.02 0 2223 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 388 -4.26 0.51 12 0.24 -190.00 1577.00 1300 20240522 -37.77 690 20241112 17.25 1085 -25.44 20250123 720 12.36 20250404 1300 -37.77 20240522 690 17.25 20241112 0.14 Y 066360 500 239 억 491151 N N 4113 N 00 N
3 20250411 150555 57 100.00 KOSDAQ 음식료·담배 N N N N N 808 -11 5 -1.34 86769120 108038 67.39 819 819 790 1064 574 819 803.14 1.02 0 1669 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 387 -4.25 0.51 12 0.23 -190.00 1577.00 1300 20240522 -37.85 690 20241112 17.10 1085 -25.53 20250123 720 12.22 20250404 1300 -37.85 20240522 690 17.10 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
4 20250411 140554 57 100.00 KOSDAQ 음식료·담배 N N N N N 805 -14 5 -1.71 77649365 96728 60.34 819 819 790 1064 574 819 802.76 1.02 0 1784 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 386 -4.24 0.51 12 0.20 -190.00 1577.00 1300 20240522 -38.08 690 20241112 16.67 1085 -25.81 20250123 720 11.81 20250404 1300 -38.08 20240522 690 16.67 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
5 20250411 130556 57 100.00 KOSDAQ 음식료·담배 N N N N N 806 -13 5 -1.59 69258430 86321 53.85 819 819 790 1064 574 819 802.34 1.02 0 2031 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 386 -4.24 0.51 12 0.18 -190.00 1577.00 1300 20240522 -38.00 690 20241112 16.81 1085 -25.71 20250123 720 11.94 20250404 1300 -38.00 20240522 690 16.81 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
6 20250411 120556 57 100.00 KOSDAQ 음식료·담배 N N N N N 803 -16 5 -1.95 56444711 70335 43.88 819 819 790 1064 574 819 802.51 1.02 0 -913 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 385 -4.23 0.51 12 0.15 -190.00 1577.00 1300 20240522 -38.23 690 20241112 16.38 1085 -25.99 20250123 720 11.53 20250404 1300 -38.23 20240522 690 16.38 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
7 20250411 110555 57 100.00 KOSDAQ 음식료·담배 N N N N N 803 -16 5 -1.95 42749503 53252 33.22 819 819 790 1064 574 819 802.78 1.02 0 2216 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 385 -4.23 0.51 12 0.11 -190.00 1577.00 1300 20240522 -38.23 690 20241112 16.38 1085 -25.99 20250123 720 11.53 20250404 1300 -38.23 20240522 690 16.38 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
8 20250411 100556 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 -19 5 -2.32 31726926 39511 24.65 819 819 790 1064 574 819 802.99 1.02 0 1846 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 384 -4.21 0.51 12 0.08 -190.00 1577.00 1300 20240522 -38.46 690 20241112 15.94 1085 -26.27 20250123 720 11.11 20250404 1300 -38.46 20240522 690 15.94 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
9 20250411 090559 57 100.00 KOSDAQ 음식료·담배 N N N N N 814 -5 5 -0.61 2801434 3431 2.14 819 819 814 1064 574 819 816.51 1.02 0 -1015 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 390 -4.28 0.52 12 0.01 -190.00 1577.00 1300 20240522 -37.38 690 20241112 17.97 1085 -24.98 20250123 720 13.06 20250404 1300 -37.38 20240522 690 17.97 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
10 20250410 160552 57 100.00 KOSDAQ 음식료·담배 N N N N N 819 6 2 0.74 127223852 157256 72.42 818 830 796 1056 570 813 809.00 0.95 0 24159 881 847 825 791 769 836 780 240 243 500 550 1 1 47952015 393 -4.31 0.52 12 0.33 -190.00 1577.00 1300 20240522 -37.00 690 20241112 18.70 1085 -24.52 20250123 720 13.75 20250404 1300 -37.00 20240522 690 18.70 20241112 0.14 Y 066360 500 239 억 456974 N N 216 N 00 N
11 20250410 150555 57 100.00 KOSDAQ 음식료·담배 N N N N N 820 7 2 0.86 124606461 154058 70.94 818 830 796 1056 570 813 808.83 0.95 0 23508 881 847 825 791 769 836 780 240 243 500 550 1 1 47952015 393 -4.32 0.52 12 0.32 -190.00 1577.00 1300 20240522 -36.92 690 20241112 18.84 1085 -24.42 20250123 720 13.89 20250404 1300 -36.92 20240522 690 18.84 20241112 0.14 Y 066360 500 239 억 456974 N N 0 N 00 N
12 20250410 140553 57 100.00 KOSDAQ 음식료·담배 N N N N N 813 0 3 0.00 109990450 136185 62.71 818 830 796 1056 570 813 807.65 0.95 0 28075 881 847 825 791 769 836 780 240 243 500 550 1 1 47952015 390 -4.28 0.52 12 0.28 -190.00 1577.00 1300 20240522 -37.46 690 20241112 17.83 1085 -25.07 20250123 720 12.92 20250404 1300 -37.46 20240522 690 17.83 20241112 0.14 Y 066360 500 239 억 456974 N N 0 N 00 N