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
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
20250411,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,0,3,0.00,85985893,42877,51.99,2020,2025,1980,2625,1415,2020,2005.41,2.49,0,2537,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,317,-1.17,3.79,12,0.27,-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,,390668,N,N,650,N,00,N
20250411,151025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,-10,5,-0.50,81514828,40660,49.30,2020,2025,1980,2625,1415,2020,2004.79,2.49,0,2377,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,315,-1.16,3.77,12,0.26,-1728.00,533.00,9744,20240712,-79.37,1700,20250328,18.24,2930,-31.40,20250107,1700,18.24,20250328,5180,-61.20,20240827,978,105.52,20240618,0.00,Y,276730,500,78 억,,390668,N,N,1814,N,00,N
20250411,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,0,3,0.00,76047308,37942,46.00,2020,2025,1980,2625,1415,2020,2004.30,2.49,0,1064,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,317,-1.17,3.79,12,0.24,-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,,390668,N,N,1814,N,00,N
20250411,131025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2025,5,2,0.25,69844833,34872,42.28,2020,2025,1980,2625,1415,2020,2002.89,2.49,0,735,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,317,-1.17,3.80,12,0.22,-1728.00,533.00,9744,20240712,-79.22,1700,20250328,19.12,2930,-30.89,20250107,1700,19.12,20250328,5180,-60.91,20240827,978,107.06,20240618,0.00,Y,276730,500,78 억,,390668,N,N,1814,N,00,N
20250411,121026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,0,3,0.00,52848788,26454,32.07,2020,2020,1980,2625,1415,2020,1997.76,2.49,0,-4915,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,317,-1.17,3.79,12,0.17,-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,,390668,N,N,1814,N,00,N
20250411,111025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1998,-22,5,-1.09,43608549,21836,26.48,2020,2020,1980,2625,1415,2020,1997.09,2.49,0,-6666,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,1,1,15677356,313,-1.16,3.75,12,0.14,-1728.00,533.00,9744,20240712,-79.50,1700,20250328,17.53,2930,-31.81,20250107,1700,17.53,20250328,5180,-61.43,20240827,978,104.29,20240618,0.00,Y,276730,500,78 억,,390668,N,N,1814,N,00,N
20250411,101028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1981,-39,5,-1.93,27813071,13918,16.88,2020,2020,1980,2625,1415,2020,1998.35,2.49,0,-8780,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,1,1,15677356,311,-1.15,3.72,12,0.09,-1728.00,533.00,9744,20240712,-79.67,1700,20250328,16.53,2930,-32.39,20250107,1700,16.53,20250328,5180,-61.76,20240827,978,102.56,20240618,0.00,Y,276730,500,78 억,,390668,N,N,1814,N,00,N
20250411,091032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,-15,5,-0.74,10262078,5091,6.17,2020,2020,1993,2625,1415,2020,2015.73,2.49,0,-1392,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,314,-1.16,3.76,12,0.03,-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,,390668,N,N,1814,N,00,N
20250410,161020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,83,2,4.28,165349601,81988,263.49,1937,2060,1937,2515,1356,1937,2016.75,2.11,0,31988,2074,2005,1971,1902,1868,1988,1885,78,578,500,1160,5,1,15677356,317,-1.17,3.79,12,0.52,-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,,330265,N,N,1814,N,00,N
20250410,151025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,83,2,4.28,163673321,81158,260.82,1937,2060,1937,2515,1356,1937,2016.72,2.11,0,31806,2074,2005,1971,1902,1868,1988,1885,78,578,500,1160,5,1,15677356,317,-1.17,3.79,12,0.52,-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,,330265,N,N,202,N,00,N
20250410,141020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2025,88,2,4.54,144282756,71531,229.88,1937,2060,1937,2515,1356,1937,2017.07,2.11,0,24710,2074,2005,1971,1902,1868,1988,1885,78,578,500,1160,5,1,15677356,317,-1.17,3.80,12,0.46,-1728.00,533.00,9744,20240712,-79.22,1700,20250328,19.12,2930,-30.89,20250107,1700,19.12,20250328,5180,-60.91,20240827,978,107.06,20240618,0.00,Y,276730,500,78 억,,330265,N,N,202,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 161016 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 0 3 0.00 85985893 42877 51.99 2020 2025 1980 2625 1415 2020 2005.41 2.49 0 2537 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 317 -1.17 3.79 12 0.27 -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 390668 N N 650 N 00 N
3 20250411 151025 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 -10 5 -0.50 81514828 40660 49.30 2020 2025 1980 2625 1415 2020 2004.79 2.49 0 2377 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 315 -1.16 3.77 12 0.26 -1728.00 533.00 9744 20240712 -79.37 1700 20250328 18.24 2930 -31.40 20250107 1700 18.24 20250328 5180 -61.20 20240827 978 105.52 20240618 0.00 Y 276730 500 78 억 390668 N N 1814 N 00 N
4 20250411 141023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 0 3 0.00 76047308 37942 46.00 2020 2025 1980 2625 1415 2020 2004.30 2.49 0 1064 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 317 -1.17 3.79 12 0.24 -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 390668 N N 1814 N 00 N
5 20250411 131025 57 100.00 KOSDAQ 음식료·담배 N N N N N 2025 5 2 0.25 69844833 34872 42.28 2020 2025 1980 2625 1415 2020 2002.89 2.49 0 735 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 317 -1.17 3.80 12 0.22 -1728.00 533.00 9744 20240712 -79.22 1700 20250328 19.12 2930 -30.89 20250107 1700 19.12 20250328 5180 -60.91 20240827 978 107.06 20240618 0.00 Y 276730 500 78 억 390668 N N 1814 N 00 N
6 20250411 121026 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 0 3 0.00 52848788 26454 32.07 2020 2020 1980 2625 1415 2020 1997.76 2.49 0 -4915 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 317 -1.17 3.79 12 0.17 -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 390668 N N 1814 N 00 N
7 20250411 111025 57 100.00 KOSDAQ 음식료·담배 N N N N N 1998 -22 5 -1.09 43608549 21836 26.48 2020 2020 1980 2625 1415 2020 1997.09 2.49 0 -6666 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 1 1 15677356 313 -1.16 3.75 12 0.14 -1728.00 533.00 9744 20240712 -79.50 1700 20250328 17.53 2930 -31.81 20250107 1700 17.53 20250328 5180 -61.43 20240827 978 104.29 20240618 0.00 Y 276730 500 78 억 390668 N N 1814 N 00 N
8 20250411 101028 57 100.00 KOSDAQ 음식료·담배 N N N N N 1981 -39 5 -1.93 27813071 13918 16.88 2020 2020 1980 2625 1415 2020 1998.35 2.49 0 -8780 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 1 1 15677356 311 -1.15 3.72 12 0.09 -1728.00 533.00 9744 20240712 -79.67 1700 20250328 16.53 2930 -32.39 20250107 1700 16.53 20250328 5180 -61.76 20240827 978 102.56 20240618 0.00 Y 276730 500 78 억 390668 N N 1814 N 00 N
9 20250411 091032 57 100.00 KOSDAQ 음식료·담배 N N N N N 2005 -15 5 -0.74 10262078 5091 6.17 2020 2020 1993 2625 1415 2020 2015.73 2.49 0 -1392 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 314 -1.16 3.76 12 0.03 -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 390668 N N 1814 N 00 N
10 20250410 161020 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 83 2 4.28 165349601 81988 263.49 1937 2060 1937 2515 1356 1937 2016.75 2.11 0 31988 2074 2005 1971 1902 1868 1988 1885 78 578 500 1160 5 1 15677356 317 -1.17 3.79 12 0.52 -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 330265 N N 1814 N 00 N
11 20250410 151025 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 83 2 4.28 163673321 81158 260.82 1937 2060 1937 2515 1356 1937 2016.72 2.11 0 31806 2074 2005 1971 1902 1868 1988 1885 78 578 500 1160 5 1 15677356 317 -1.17 3.79 12 0.52 -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 330265 N N 202 N 00 N
12 20250410 141020 57 100.00 KOSDAQ 음식료·담배 N N N N N 2025 88 2 4.54 144282756 71531 229.88 1937 2060 1937 2515 1356 1937 2017.07 2.11 0 24710 2074 2005 1971 1902 1868 1988 1885 78 578 500 1160 5 1 15677356 317 -1.17 3.80 12 0.46 -1728.00 533.00 9744 20240712 -79.22 1700 20250328 19.12 2930 -30.89 20250107 1700 19.12 20250328 5180 -60.91 20240827 978 107.06 20240618 0.00 Y 276730 500 78 억 330265 N N 202 N 00 N