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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1410,-8,5,-0.56,76528317,54544,103.97,1418,1419,1386,1843,993,1418,1403.06,1.76,0,-11833,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,976,6.47,0.31,12,0.08,218.00,4553.00,1685,20240618,-16.32,1137,20240805,24.01,1444,-2.35,20250423,1244,13.34,20250102,1685,-16.32,20240618,1137,24.01,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,500,N,00,N
20250430,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1403,-15,5,-1.06,69440603,49501,94.35,1418,1419,1386,1843,993,1418,1402.81,1.76,0,-7992,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,971,6.44,0.31,12,0.07,218.00,4553.00,1685,20240618,-16.74,1137,20240805,23.39,1444,-2.84,20250423,1244,12.78,20250102,1685,-16.74,20240618,1137,23.39,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250430,140640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1401,-17,5,-1.20,67346356,48006,91.50,1418,1419,1386,1843,993,1418,1402.87,1.76,0,-7956,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,970,6.43,0.31,12,0.07,218.00,4553.00,1685,20240618,-16.85,1137,20240805,23.22,1444,-2.98,20250423,1244,12.62,20250102,1685,-16.85,20240618,1137,23.22,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250430,130639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1399,-19,5,-1.34,63268987,45088,85.94,1418,1419,1386,1843,993,1418,1403.23,1.76,0,-7127,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,969,6.42,0.31,12,0.07,218.00,4553.00,1685,20240618,-16.97,1137,20240805,23.04,1444,-3.12,20250423,1244,12.46,20250102,1685,-16.97,20240618,1137,23.04,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250430,120643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1401,-17,5,-1.20,55790262,39733,75.74,1418,1419,1400,1843,993,1418,1404.13,1.76,0,-4181,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,970,6.43,0.31,12,0.06,218.00,4553.00,1685,20240618,-16.85,1137,20240805,23.22,1444,-2.98,20250423,1244,12.62,20250102,1685,-16.85,20240618,1137,23.22,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250430,110640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1401,-17,5,-1.20,47787355,34018,64.84,1418,1419,1400,1843,993,1418,1404.77,1.76,0,78,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,970,6.43,0.31,12,0.05,218.00,4553.00,1685,20240618,-16.85,1137,20240805,23.22,1444,-2.98,20250423,1244,12.62,20250102,1685,-16.85,20240618,1137,23.22,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250430,100643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1412,-6,5,-0.42,10754041,7597,14.48,1418,1419,1408,1843,993,1418,1415.56,1.76,0,369,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,978,6.48,0.31,12,0.01,218.00,4553.00,1685,20240618,-16.20,1137,20240805,24.19,1444,-2.22,20250423,1244,13.50,20250102,1685,-16.20,20240618,1137,24.19,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250430,090643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1417,-1,5,-0.07,6519455,4599,8.77,1418,1418,1409,1843,993,1418,1417.58,1.76,0,-617,1432,1425,1411,1404,1390,1428,1407,346,425,500,1020,1,1,69237643,981,6.50,0.31,12,0.01,218.00,4553.00,1685,20240618,-15.91,1137,20240805,24.63,1444,-1.87,20250423,1244,13.91,20250102,1685,-15.91,20240618,1137,24.63,20240805,2.08,Y,073560,500,346 억,,1221633,N,N,0,N,00,N
20250429,160634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1418,21,2,1.50,73969769,52463,38.98,1397,1418,1397,1816,978,1397,1409.94,1.74,0,16583,1437,1417,1405,1385,1373,1411,1379,346,419,500,1000,1,1,69237643,982,6.50,0.31,12,0.08,218.00,4553.00,1685,20240618,-15.85,1137,20240805,24.71,1444,-1.80,20250423,1244,13.99,20250102,1685,-15.85,20240618,1137,24.71,20240805,2.08,Y,073560,500,346 억,,1205050,N,N,390,N,00,N
20250429,150637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1415,18,2,1.29,62600466,44443,33.02,1397,1417,1397,1816,978,1397,1408.56,1.74,0,16875,1437,1417,1405,1385,1373,1411,1379,346,419,500,1000,1,1,69237643,980,6.49,0.31,12,0.06,218.00,4553.00,1685,20240618,-16.02,1137,20240805,24.45,1444,-2.01,20250423,1244,13.75,20250102,1685,-16.02,20240618,1137,24.45,20240805,2.08,Y,073560,500,346 억,,1205050,N,N,390,N,00,N
20250429,140638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1416,19,2,1.36,61127133,43401,32.25,1397,1417,1397,1816,978,1397,1408.43,1.74,0,16292,1437,1417,1405,1385,1373,1411,1379,346,419,500,1000,1,1,69237643,980,6.50,0.31,12,0.06,218.00,4553.00,1685,20240618,-15.96,1137,20240805,24.54,1444,-1.94,20250423,1244,13.83,20250102,1685,-15.96,20240618,1137,24.54,20240805,2.08,Y,073560,500,346 억,,1205050,N,N,390,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 20250430 160635 57 100.00 KOSDAQ 음식료·담배 N N N N N 1410 -8 5 -0.56 76528317 54544 103.97 1418 1419 1386 1843 993 1418 1403.06 1.76 0 -11833 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 976 6.47 0.31 12 0.08 218.00 4553.00 1685 20240618 -16.32 1137 20240805 24.01 1444 -2.35 20250423 1244 13.34 20250102 1685 -16.32 20240618 1137 24.01 20240805 2.08 Y 073560 500 346 억 1221633 N N 500 N 00 N
3 20250430 150640 57 100.00 KOSDAQ 음식료·담배 N N N N N 1403 -15 5 -1.06 69440603 49501 94.35 1418 1419 1386 1843 993 1418 1402.81 1.76 0 -7992 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 971 6.44 0.31 12 0.07 218.00 4553.00 1685 20240618 -16.74 1137 20240805 23.39 1444 -2.84 20250423 1244 12.78 20250102 1685 -16.74 20240618 1137 23.39 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
4 20250430 140640 57 100.00 KOSDAQ 음식료·담배 N N N N N 1401 -17 5 -1.20 67346356 48006 91.50 1418 1419 1386 1843 993 1418 1402.87 1.76 0 -7956 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 970 6.43 0.31 12 0.07 218.00 4553.00 1685 20240618 -16.85 1137 20240805 23.22 1444 -2.98 20250423 1244 12.62 20250102 1685 -16.85 20240618 1137 23.22 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
5 20250430 130639 57 100.00 KOSDAQ 음식료·담배 N N N N N 1399 -19 5 -1.34 63268987 45088 85.94 1418 1419 1386 1843 993 1418 1403.23 1.76 0 -7127 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 969 6.42 0.31 12 0.07 218.00 4553.00 1685 20240618 -16.97 1137 20240805 23.04 1444 -3.12 20250423 1244 12.46 20250102 1685 -16.97 20240618 1137 23.04 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
6 20250430 120643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1401 -17 5 -1.20 55790262 39733 75.74 1418 1419 1400 1843 993 1418 1404.13 1.76 0 -4181 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 970 6.43 0.31 12 0.06 218.00 4553.00 1685 20240618 -16.85 1137 20240805 23.22 1444 -2.98 20250423 1244 12.62 20250102 1685 -16.85 20240618 1137 23.22 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
7 20250430 110640 57 100.00 KOSDAQ 음식료·담배 N N N N N 1401 -17 5 -1.20 47787355 34018 64.84 1418 1419 1400 1843 993 1418 1404.77 1.76 0 78 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 970 6.43 0.31 12 0.05 218.00 4553.00 1685 20240618 -16.85 1137 20240805 23.22 1444 -2.98 20250423 1244 12.62 20250102 1685 -16.85 20240618 1137 23.22 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
8 20250430 100643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1412 -6 5 -0.42 10754041 7597 14.48 1418 1419 1408 1843 993 1418 1415.56 1.76 0 369 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 978 6.48 0.31 12 0.01 218.00 4553.00 1685 20240618 -16.20 1137 20240805 24.19 1444 -2.22 20250423 1244 13.50 20250102 1685 -16.20 20240618 1137 24.19 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
9 20250430 090643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1417 -1 5 -0.07 6519455 4599 8.77 1418 1418 1409 1843 993 1418 1417.58 1.76 0 -617 1432 1425 1411 1404 1390 1428 1407 346 425 500 1020 1 1 69237643 981 6.50 0.31 12 0.01 218.00 4553.00 1685 20240618 -15.91 1137 20240805 24.63 1444 -1.87 20250423 1244 13.91 20250102 1685 -15.91 20240618 1137 24.63 20240805 2.08 Y 073560 500 346 억 1221633 N N 0 N 00 N
10 20250429 160634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1418 21 2 1.50 73969769 52463 38.98 1397 1418 1397 1816 978 1397 1409.94 1.74 0 16583 1437 1417 1405 1385 1373 1411 1379 346 419 500 1000 1 1 69237643 982 6.50 0.31 12 0.08 218.00 4553.00 1685 20240618 -15.85 1137 20240805 24.71 1444 -1.80 20250423 1244 13.99 20250102 1685 -15.85 20240618 1137 24.71 20240805 2.08 Y 073560 500 346 억 1205050 N N 390 N 00 N
11 20250429 150637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1415 18 2 1.29 62600466 44443 33.02 1397 1417 1397 1816 978 1397 1408.56 1.74 0 16875 1437 1417 1405 1385 1373 1411 1379 346 419 500 1000 1 1 69237643 980 6.49 0.31 12 0.06 218.00 4553.00 1685 20240618 -16.02 1137 20240805 24.45 1444 -2.01 20250423 1244 13.75 20250102 1685 -16.02 20240618 1137 24.45 20240805 2.08 Y 073560 500 346 억 1205050 N N 390 N 00 N
12 20250429 140638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1416 19 2 1.36 61127133 43401 32.25 1397 1417 1397 1816 978 1397 1408.43 1.74 0 16292 1437 1417 1405 1385 1373 1411 1379 346 419 500 1000 1 1 69237643 980 6.50 0.31 12 0.06 218.00 4553.00 1685 20240618 -15.96 1137 20240805 24.54 1444 -1.94 20250423 1244 13.83 20250102 1685 -15.96 20240618 1137 24.54 20240805 2.08 Y 073560 500 346 억 1205050 N N 390 N 00 N