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
073560/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
20250411,160612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1394,-1,5,-0.07,281957442,204708,52.96,1383,1398,1351,1813,977,1395,1377.36,1.68,0,-5168,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,965,6.39,0.31,12,0.30,218.00,4553.00,1685,20240618,-17.27,1137,20240805,22.60,1398,-0.29,20250411,1244,12.06,20250102,1685,-17.27,20240618,1137,22.60,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,3142,N,00,N
20250411,150618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1390,-5,5,-0.36,267101972,194015,50.19,1383,1398,1351,1813,977,1395,1376.71,1.68,0,-2954,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,962,6.38,0.31,12,0.28,218.00,4553.00,1685,20240618,-17.51,1137,20240805,22.25,1398,-0.57,20250411,1244,11.74,20250102,1685,-17.51,20240618,1137,22.25,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,140617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1390,-5,5,-0.36,230323600,167545,43.34,1383,1394,1351,1813,977,1395,1374.70,1.68,0,-2470,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,962,6.38,0.31,12,0.24,218.00,4553.00,1685,20240618,-17.51,1137,20240805,22.25,1395,-0.36,20250410,1244,11.74,20250102,1685,-17.51,20240618,1137,22.25,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,130618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1381,-14,5,-1.00,210371577,153134,39.62,1383,1394,1351,1813,977,1395,1373.77,1.68,0,-2162,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,956,6.33,0.30,12,0.22,218.00,4553.00,1685,20240618,-18.04,1137,20240805,21.46,1395,-1.00,20250410,1244,11.01,20250102,1685,-18.04,20240618,1137,21.46,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,120619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1381,-14,5,-1.00,187934800,136858,35.41,1383,1394,1351,1813,977,1395,1373.21,1.68,0,-4512,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,956,6.33,0.30,12,0.20,218.00,4553.00,1685,20240618,-18.04,1137,20240805,21.46,1395,-1.00,20250410,1244,11.01,20250102,1685,-18.04,20240618,1137,21.46,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,110618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1389,-6,5,-0.43,150562040,109827,28.41,1383,1394,1351,1813,977,1395,1370.90,1.68,0,-3093,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,962,6.37,0.31,12,0.16,218.00,4553.00,1685,20240618,-17.57,1137,20240805,22.16,1395,-0.43,20250410,1244,11.66,20250102,1685,-17.57,20240618,1137,22.16,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,100619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1373,-22,5,-1.58,101897086,74574,19.29,1383,1394,1351,1813,977,1395,1366.39,1.68,0,6861,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,951,6.30,0.30,12,0.11,218.00,4553.00,1685,20240618,-18.52,1137,20240805,20.76,1395,-1.58,20250410,1244,10.37,20250102,1685,-18.52,20240618,1137,20.76,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,090622,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1376,-19,5,-1.36,24022139,17435,4.51,1383,1394,1374,1813,977,1395,1377.81,1.68,0,-4471,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,953,6.31,0.30,12,0.03,218.00,4553.00,1685,20240618,-18.34,1137,20240805,21.02,1395,-1.36,20250410,1244,10.61,20250102,1685,-18.34,20240618,1137,21.02,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250410,160615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1395,53,2,3.95,519531843,379542,483.03,1349,1395,1344,1744,940,1342,1368.63,1.62,0,44212,1368,1354,1335,1321,1302,1362,1329,346,402,500,960,1,1,69237643,966,6.40,0.31,12,0.55,218.00,4553.00,1685,20240618,-17.21,1137,20240805,22.69,1395,0.00,20250410,1244,12.14,20250102,1685,-17.21,20240618,1137,22.69,20240805,2.06,Y,073560,500,346 억,,1118525,N,N,0,N,00,N
20250410,150617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1382,40,2,2.98,451762843,330825,421.03,1349,1384,1344,1744,940,1342,1365.56,1.62,0,48661,1368,1354,1335,1321,1302,1362,1329,346,402,500,960,1,1,69237643,957,6.34,0.30,12,0.48,218.00,4553.00,1685,20240618,-17.98,1137,20240805,21.55,1384,-0.14,20250410,1244,11.09,20250102,1685,-17.98,20240618,1137,21.55,20240805,2.06,Y,073560,500,346 억,,1118525,N,N,0,N,00,N
20250410,140616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1370,28,2,2.09,351017981,257697,327.96,1349,1376,1344,1744,940,1342,1362.13,1.62,0,43420,1368,1354,1335,1321,1302,1362,1329,346,402,500,960,1,1,69237643,949,6.28,0.30,12,0.37,218.00,4553.00,1685,20240618,-18.69,1137,20240805,20.49,1376,-0.44,20250410,1244,10.13,20250102,1685,-18.69,20240618,1137,20.49,20240805,2.06,Y,073560,500,346 억,,1118525,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 160612 57 100.00 KOSDAQ 음식료·담배 N N N N N 1394 -1 5 -0.07 281957442 204708 52.96 1383 1398 1351 1813 977 1395 1377.36 1.68 0 -5168 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 965 6.39 0.31 12 0.30 218.00 4553.00 1685 20240618 -17.27 1137 20240805 22.60 1398 -0.29 20250411 1244 12.06 20250102 1685 -17.27 20240618 1137 22.60 20240805 2.06 Y 073560 500 346 억 1161733 N N 3142 N 00 N
3 20250411 150618 57 100.00 KOSDAQ 음식료·담배 N N N N N 1390 -5 5 -0.36 267101972 194015 50.19 1383 1398 1351 1813 977 1395 1376.71 1.68 0 -2954 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 962 6.38 0.31 12 0.28 218.00 4553.00 1685 20240618 -17.51 1137 20240805 22.25 1398 -0.57 20250411 1244 11.74 20250102 1685 -17.51 20240618 1137 22.25 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
4 20250411 140617 57 100.00 KOSDAQ 음식료·담배 N N N N N 1390 -5 5 -0.36 230323600 167545 43.34 1383 1394 1351 1813 977 1395 1374.70 1.68 0 -2470 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 962 6.38 0.31 12 0.24 218.00 4553.00 1685 20240618 -17.51 1137 20240805 22.25 1395 -0.36 20250410 1244 11.74 20250102 1685 -17.51 20240618 1137 22.25 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
5 20250411 130618 57 100.00 KOSDAQ 음식료·담배 N N N N N 1381 -14 5 -1.00 210371577 153134 39.62 1383 1394 1351 1813 977 1395 1373.77 1.68 0 -2162 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 956 6.33 0.30 12 0.22 218.00 4553.00 1685 20240618 -18.04 1137 20240805 21.46 1395 -1.00 20250410 1244 11.01 20250102 1685 -18.04 20240618 1137 21.46 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
6 20250411 120619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1381 -14 5 -1.00 187934800 136858 35.41 1383 1394 1351 1813 977 1395 1373.21 1.68 0 -4512 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 956 6.33 0.30 12 0.20 218.00 4553.00 1685 20240618 -18.04 1137 20240805 21.46 1395 -1.00 20250410 1244 11.01 20250102 1685 -18.04 20240618 1137 21.46 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
7 20250411 110618 57 100.00 KOSDAQ 음식료·담배 N N N N N 1389 -6 5 -0.43 150562040 109827 28.41 1383 1394 1351 1813 977 1395 1370.90 1.68 0 -3093 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 962 6.37 0.31 12 0.16 218.00 4553.00 1685 20240618 -17.57 1137 20240805 22.16 1395 -0.43 20250410 1244 11.66 20250102 1685 -17.57 20240618 1137 22.16 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
8 20250411 100619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1373 -22 5 -1.58 101897086 74574 19.29 1383 1394 1351 1813 977 1395 1366.39 1.68 0 6861 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 951 6.30 0.30 12 0.11 218.00 4553.00 1685 20240618 -18.52 1137 20240805 20.76 1395 -1.58 20250410 1244 10.37 20250102 1685 -18.52 20240618 1137 20.76 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
9 20250411 090622 57 100.00 KOSDAQ 음식료·담배 N N N N N 1376 -19 5 -1.36 24022139 17435 4.51 1383 1394 1374 1813 977 1395 1377.81 1.68 0 -4471 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 953 6.31 0.30 12 0.03 218.00 4553.00 1685 20240618 -18.34 1137 20240805 21.02 1395 -1.36 20250410 1244 10.61 20250102 1685 -18.34 20240618 1137 21.02 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
10 20250410 160615 57 100.00 KOSDAQ 음식료·담배 N N N N N 1395 53 2 3.95 519531843 379542 483.03 1349 1395 1344 1744 940 1342 1368.63 1.62 0 44212 1368 1354 1335 1321 1302 1362 1329 346 402 500 960 1 1 69237643 966 6.40 0.31 12 0.55 218.00 4553.00 1685 20240618 -17.21 1137 20240805 22.69 1395 0.00 20250410 1244 12.14 20250102 1685 -17.21 20240618 1137 22.69 20240805 2.06 Y 073560 500 346 억 1118525 N N 0 N 00 N
11 20250410 150617 57 100.00 KOSDAQ 음식료·담배 N N N N N 1382 40 2 2.98 451762843 330825 421.03 1349 1384 1344 1744 940 1342 1365.56 1.62 0 48661 1368 1354 1335 1321 1302 1362 1329 346 402 500 960 1 1 69237643 957 6.34 0.30 12 0.48 218.00 4553.00 1685 20240618 -17.98 1137 20240805 21.55 1384 -0.14 20250410 1244 11.09 20250102 1685 -17.98 20240618 1137 21.55 20240805 2.06 Y 073560 500 346 억 1118525 N N 0 N 00 N
12 20250410 140616 57 100.00 KOSDAQ 음식료·담배 N N N N N 1370 28 2 2.09 351017981 257697 327.96 1349 1376 1344 1744 940 1342 1362.13 1.62 0 43420 1368 1354 1335 1321 1302 1362 1329 346 402 500 960 1 1 69237643 949 6.28 0.30 12 0.37 218.00 4553.00 1685 20240618 -18.69 1137 20240805 20.49 1376 -0.44 20250410 1244 10.13 20250102 1685 -18.69 20240618 1137 20.49 20240805 2.06 Y 073560 500 346 억 1118525 N N 0 N 00 N