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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,-1,5,-0.12,71404471,90174,93.69,800,800,788,1040,560,800,791.85,1.14,0,-8290,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,383,-4.21,0.51,12,0.19,-190.00,1577.00,1300,20240522,-38.54,690,20241112,15.80,1085,-26.36,20250123,720,10.97,20250404,1300,-38.54,20240522,690,15.80,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,150607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,0,3,0.00,69064367,87246,90.64,800,800,788,1040,560,800,791.60,1.14,0,-8230,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,384,-4.21,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,140606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,0,3,0.00,68503579,86544,89.91,800,800,788,1040,560,800,791.55,1.14,0,-8201,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,384,-4.21,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,130605,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,795,-5,5,-0.62,53397968,67504,70.13,800,800,788,1040,560,800,791.03,1.14,0,-107,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,381,-4.18,0.50,12,0.14,-190.00,1577.00,1300,20240522,-38.85,690,20241112,15.22,1085,-26.73,20250123,720,10.42,20250404,1300,-38.85,20240522,690,15.22,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,120606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,796,-4,5,-0.50,45857392,57962,60.22,800,800,788,1040,560,800,791.16,1.14,0,-106,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,382,-4.19,0.50,12,0.12,-190.00,1577.00,1300,20240522,-38.77,690,20241112,15.36,1085,-26.64,20250123,720,10.56,20250404,1300,-38.77,20240522,690,15.36,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,110606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,790,-10,5,-1.25,42870645,54187,56.30,800,800,788,1040,560,800,791.16,1.14,0,-1044,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,379,-4.16,0.50,12,0.11,-190.00,1577.00,1300,20240522,-39.23,690,20241112,14.49,1085,-27.19,20250123,720,9.72,20250404,1300,-39.23,20240522,690,14.49,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,100606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,791,-9,5,-1.12,21019393,26590,27.63,800,800,788,1040,560,800,790.50,1.14,0,-7276,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,379,-4.16,0.50,12,0.06,-190.00,1577.00,1300,20240522,-39.15,690,20241112,14.64,1085,-27.10,20250123,720,9.86,20250404,1300,-39.15,20240522,690,14.64,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250422,090607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,790,-10,5,-1.25,3797190,4800,4.99,800,800,790,1040,560,800,791.08,1.14,0,2065,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,379,-4.16,0.50,12,0.01,-190.00,1577.00,1300,20240522,-39.23,690,20241112,14.49,1085,-27.19,20250123,720,9.72,20250404,1300,-39.23,20240522,690,14.49,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N
20250421,160553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,-6,5,-0.74,77094600,96250,161.33,806,806,798,1047,565,806,800.98,1.14,0,204,812,808,803,799,794,810,801,240,241,500,540,1,1,47952015,384,-4.21,0.51,12,0.20,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,547191,N,N,26,N,00,N
20250421,150603,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,-6,5,-0.74,67609492,84418,141.50,806,806,798,1047,565,806,800.89,1.14,0,106,812,808,803,799,794,810,801,240,241,500,540,1,1,47952015,384,-4.21,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,547191,N,N,0,N,00,N
20250421,140604,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,-6,5,-0.74,65318742,81555,136.70,806,806,798,1047,565,806,800.92,1.14,0,122,812,808,803,799,794,810,801,240,241,500,540,1,1,47952015,384,-4.21,0.51,12,0.17,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,547191,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 20250422 160557 57 100.00 KOSDAQ 음식료·담배 N N N N N 799 -1 5 -0.12 71404471 90174 93.69 800 800 788 1040 560 800 791.85 1.14 0 -8290 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 383 -4.21 0.51 12 0.19 -190.00 1577.00 1300 20240522 -38.54 690 20241112 15.80 1085 -26.36 20250123 720 10.97 20250404 1300 -38.54 20240522 690 15.80 20241112 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
3 20250422 150607 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 0 3 0.00 69064367 87246 90.64 800 800 788 1040 560 800 791.60 1.14 0 -8230 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 384 -4.21 0.51 12 0.18 -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 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
4 20250422 140606 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 0 3 0.00 68503579 86544 89.91 800 800 788 1040 560 800 791.55 1.14 0 -8201 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 384 -4.21 0.51 12 0.18 -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 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
5 20250422 130605 57 100.00 KOSDAQ 음식료·담배 N N N N N 795 -5 5 -0.62 53397968 67504 70.13 800 800 788 1040 560 800 791.03 1.14 0 -107 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 381 -4.18 0.50 12 0.14 -190.00 1577.00 1300 20240522 -38.85 690 20241112 15.22 1085 -26.73 20250123 720 10.42 20250404 1300 -38.85 20240522 690 15.22 20241112 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
6 20250422 120606 57 100.00 KOSDAQ 음식료·담배 N N N N N 796 -4 5 -0.50 45857392 57962 60.22 800 800 788 1040 560 800 791.16 1.14 0 -106 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 382 -4.19 0.50 12 0.12 -190.00 1577.00 1300 20240522 -38.77 690 20241112 15.36 1085 -26.64 20250123 720 10.56 20250404 1300 -38.77 20240522 690 15.36 20241112 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
7 20250422 110606 57 100.00 KOSDAQ 음식료·담배 N N N N N 790 -10 5 -1.25 42870645 54187 56.30 800 800 788 1040 560 800 791.16 1.14 0 -1044 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 379 -4.16 0.50 12 0.11 -190.00 1577.00 1300 20240522 -39.23 690 20241112 14.49 1085 -27.19 20250123 720 9.72 20250404 1300 -39.23 20240522 690 14.49 20241112 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
8 20250422 100606 57 100.00 KOSDAQ 음식료·담배 N N N N N 791 -9 5 -1.12 21019393 26590 27.63 800 800 788 1040 560 800 790.50 1.14 0 -7276 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 379 -4.16 0.50 12 0.06 -190.00 1577.00 1300 20240522 -39.15 690 20241112 14.64 1085 -27.10 20250123 720 9.86 20250404 1300 -39.15 20240522 690 14.64 20241112 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
9 20250422 090607 57 100.00 KOSDAQ 음식료·담배 N N N N N 790 -10 5 -1.25 3797190 4800 4.99 800 800 790 1040 560 800 791.08 1.14 0 2065 809 804 801 796 793 803 795 240 240 500 540 1 1 47952015 379 -4.16 0.50 12 0.01 -190.00 1577.00 1300 20240522 -39.23 690 20241112 14.49 1085 -27.19 20250123 720 9.72 20250404 1300 -39.23 20240522 690 14.49 20241112 0.16 Y 066360 500 239 억 549010 N N 26 N 00 N
10 20250421 160553 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 -6 5 -0.74 77094600 96250 161.33 806 806 798 1047 565 806 800.98 1.14 0 204 812 808 803 799 794 810 801 240 241 500 540 1 1 47952015 384 -4.21 0.51 12 0.20 -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 0.16 Y 066360 500 239 억 547191 N N 26 N 00 N
11 20250421 150603 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 -6 5 -0.74 67609492 84418 141.50 806 806 798 1047 565 806 800.89 1.14 0 106 812 808 803 799 794 810 801 240 241 500 540 1 1 47952015 384 -4.21 0.51 12 0.18 -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 0.16 Y 066360 500 239 억 547191 N N 0 N 00 N
12 20250421 140604 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 -6 5 -0.74 65318742 81555 136.70 806 806 798 1047 565 806 800.92 1.14 0 122 812 808 803 799 794 810 801 240 241 500 540 1 1 47952015 384 -4.21 0.51 12 0.17 -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 0.16 Y 066360 500 239 억 547191 N N 0 N 00 N