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
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
20250422,160619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1425,-4,5,-0.28,343090860,241785,85.75,1423,1429,1410,1857,1001,1429,1418.99,1.75,0,19829,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,987,6.54,0.31,12,0.35,218.00,4553.00,1685,20240618,-15.43,1137,20240805,25.33,1442,-1.18,20250421,1244,14.55,20250102,1685,-15.43,20240618,1137,25.33,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,4220,N,00,N
20250422,150631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1427,-2,5,-0.14,309171490,217993,77.31,1423,1429,1410,1857,1001,1429,1418.26,1.75,0,14529,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,988,6.55,0.31,12,0.31,218.00,4553.00,1685,20240618,-15.31,1137,20240805,25.51,1442,-1.04,20250421,1244,14.71,20250102,1685,-15.31,20240618,1137,25.51,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250422,140630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1419,-10,5,-0.70,258529147,182360,64.67,1423,1429,1410,1857,1001,1429,1417.69,1.75,0,4992,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,982,6.51,0.31,12,0.26,218.00,4553.00,1685,20240618,-15.79,1137,20240805,24.80,1442,-1.60,20250421,1244,14.07,20250102,1685,-15.79,20240618,1137,24.80,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250422,130628,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1413,-16,5,-1.12,222185310,156634,55.55,1423,1429,1410,1857,1001,1429,1418.50,1.75,0,14444,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,978,6.48,0.31,12,0.23,218.00,4553.00,1685,20240618,-16.14,1137,20240805,24.27,1442,-2.01,20250421,1244,13.59,20250102,1685,-16.14,20240618,1137,24.27,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250422,120629,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1421,-8,5,-0.56,129470379,91084,32.30,1423,1429,1414,1857,1001,1429,1421.44,1.75,0,9232,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,984,6.52,0.31,12,0.13,218.00,4553.00,1685,20240618,-15.67,1137,20240805,24.98,1442,-1.46,20250421,1244,14.23,20250102,1685,-15.67,20240618,1137,24.98,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250422,110629,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1424,-5,5,-0.35,108052461,75988,26.95,1423,1429,1414,1857,1001,1429,1421.97,1.75,0,13661,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,986,6.53,0.31,12,0.11,218.00,4553.00,1685,20240618,-15.49,1137,20240805,25.24,1442,-1.25,20250421,1244,14.47,20250102,1685,-15.49,20240618,1137,25.24,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250422,100629,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1426,-3,5,-0.21,53113590,37391,13.26,1423,1429,1414,1857,1001,1429,1420.49,1.75,0,14740,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,987,6.54,0.31,12,0.05,218.00,4553.00,1685,20240618,-15.37,1137,20240805,25.42,1442,-1.11,20250421,1244,14.63,20250102,1685,-15.37,20240618,1137,25.42,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250422,090631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1422,-7,5,-0.49,5920026,4161,1.48,1423,1423,1421,1857,1001,1429,1422.74,1.75,0,-424,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,985,6.52,0.31,12,0.01,218.00,4553.00,1685,20240618,-15.61,1137,20240805,25.07,1442,-1.39,20250421,1244,14.31,20250102,1685,-15.61,20240618,1137,25.07,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N
20250421,160616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1429,19,2,1.35,399309042,281395,256.16,1411,1442,1405,1833,987,1410,1419.00,1.77,0,-7497,1430,1420,1401,1391,1372,1425,1396,346,423,500,1010,1,1,69237643,989,6.56,0.31,12,0.41,218.00,4553.00,1685,20240618,-15.19,1137,20240805,25.68,1442,-0.90,20250421,1244,14.87,20250102,1685,-15.19,20240618,1137,25.68,20240805,1.94,Y,073560,500,346 억,,1222357,N,N,5637,N,00,N
20250421,150627,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1421,11,2,0.78,379168424,267265,243.30,1411,1442,1405,1833,987,1410,1418.70,1.77,0,-7172,1430,1420,1401,1391,1372,1425,1396,346,423,500,1010,1,1,69237643,984,6.52,0.31,12,0.39,218.00,4553.00,1685,20240618,-15.67,1137,20240805,24.98,1442,-1.46,20250421,1244,14.23,20250102,1685,-15.67,20240618,1137,24.98,20240805,1.94,Y,073560,500,346 억,,1222357,N,N,0,N,00,N
20250421,140627,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1418,8,2,0.57,333253646,234786,213.73,1411,1442,1405,1833,987,1410,1419.39,1.77,0,-7093,1430,1420,1401,1391,1372,1425,1396,346,423,500,1010,1,1,69237643,982,6.50,0.31,12,0.34,218.00,4553.00,1685,20240618,-15.85,1137,20240805,24.71,1442,-1.66,20250421,1244,13.99,20250102,1685,-15.85,20240618,1137,24.71,20240805,1.94,Y,073560,500,346 억,,1222357,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 160619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1425 -4 5 -0.28 343090860 241785 85.75 1423 1429 1410 1857 1001 1429 1418.99 1.75 0 19829 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 987 6.54 0.31 12 0.35 218.00 4553.00 1685 20240618 -15.43 1137 20240805 25.33 1442 -1.18 20250421 1244 14.55 20250102 1685 -15.43 20240618 1137 25.33 20240805 1.96 Y 073560 500 346 억 1214034 N N 4220 N 00 N
3 20250422 150631 57 100.00 KOSDAQ 음식료·담배 N N N N N 1427 -2 5 -0.14 309171490 217993 77.31 1423 1429 1410 1857 1001 1429 1418.26 1.75 0 14529 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 988 6.55 0.31 12 0.31 218.00 4553.00 1685 20240618 -15.31 1137 20240805 25.51 1442 -1.04 20250421 1244 14.71 20250102 1685 -15.31 20240618 1137 25.51 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
4 20250422 140630 57 100.00 KOSDAQ 음식료·담배 N N N N N 1419 -10 5 -0.70 258529147 182360 64.67 1423 1429 1410 1857 1001 1429 1417.69 1.75 0 4992 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 982 6.51 0.31 12 0.26 218.00 4553.00 1685 20240618 -15.79 1137 20240805 24.80 1442 -1.60 20250421 1244 14.07 20250102 1685 -15.79 20240618 1137 24.80 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
5 20250422 130628 57 100.00 KOSDAQ 음식료·담배 N N N N N 1413 -16 5 -1.12 222185310 156634 55.55 1423 1429 1410 1857 1001 1429 1418.50 1.75 0 14444 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 978 6.48 0.31 12 0.23 218.00 4553.00 1685 20240618 -16.14 1137 20240805 24.27 1442 -2.01 20250421 1244 13.59 20250102 1685 -16.14 20240618 1137 24.27 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
6 20250422 120629 57 100.00 KOSDAQ 음식료·담배 N N N N N 1421 -8 5 -0.56 129470379 91084 32.30 1423 1429 1414 1857 1001 1429 1421.44 1.75 0 9232 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 984 6.52 0.31 12 0.13 218.00 4553.00 1685 20240618 -15.67 1137 20240805 24.98 1442 -1.46 20250421 1244 14.23 20250102 1685 -15.67 20240618 1137 24.98 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
7 20250422 110629 57 100.00 KOSDAQ 음식료·담배 N N N N N 1424 -5 5 -0.35 108052461 75988 26.95 1423 1429 1414 1857 1001 1429 1421.97 1.75 0 13661 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 986 6.53 0.31 12 0.11 218.00 4553.00 1685 20240618 -15.49 1137 20240805 25.24 1442 -1.25 20250421 1244 14.47 20250102 1685 -15.49 20240618 1137 25.24 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
8 20250422 100629 57 100.00 KOSDAQ 음식료·담배 N N N N N 1426 -3 5 -0.21 53113590 37391 13.26 1423 1429 1414 1857 1001 1429 1420.49 1.75 0 14740 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 987 6.54 0.31 12 0.05 218.00 4553.00 1685 20240618 -15.37 1137 20240805 25.42 1442 -1.11 20250421 1244 14.63 20250102 1685 -15.37 20240618 1137 25.42 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
9 20250422 090631 57 100.00 KOSDAQ 음식료·담배 N N N N N 1422 -7 5 -0.49 5920026 4161 1.48 1423 1423 1421 1857 1001 1429 1422.74 1.75 0 -424 1462 1445 1425 1408 1388 1454 1417 346 428 500 1020 1 1 69237643 985 6.52 0.31 12 0.01 218.00 4553.00 1685 20240618 -15.61 1137 20240805 25.07 1442 -1.39 20250421 1244 14.31 20250102 1685 -15.61 20240618 1137 25.07 20240805 1.96 Y 073560 500 346 억 1214034 N N 5637 N 00 N
10 20250421 160616 57 100.00 KOSDAQ 음식료·담배 N N N N N 1429 19 2 1.35 399309042 281395 256.16 1411 1442 1405 1833 987 1410 1419.00 1.77 0 -7497 1430 1420 1401 1391 1372 1425 1396 346 423 500 1010 1 1 69237643 989 6.56 0.31 12 0.41 218.00 4553.00 1685 20240618 -15.19 1137 20240805 25.68 1442 -0.90 20250421 1244 14.87 20250102 1685 -15.19 20240618 1137 25.68 20240805 1.94 Y 073560 500 346 억 1222357 N N 5637 N 00 N
11 20250421 150627 57 100.00 KOSDAQ 음식료·담배 N N N N N 1421 11 2 0.78 379168424 267265 243.30 1411 1442 1405 1833 987 1410 1418.70 1.77 0 -7172 1430 1420 1401 1391 1372 1425 1396 346 423 500 1010 1 1 69237643 984 6.52 0.31 12 0.39 218.00 4553.00 1685 20240618 -15.67 1137 20240805 24.98 1442 -1.46 20250421 1244 14.23 20250102 1685 -15.67 20240618 1137 24.98 20240805 1.94 Y 073560 500 346 억 1222357 N N 0 N 00 N
12 20250421 140627 57 100.00 KOSDAQ 음식료·담배 N N N N N 1418 8 2 0.57 333253646 234786 213.73 1411 1442 1405 1833 987 1410 1419.39 1.77 0 -7093 1430 1420 1401 1391 1372 1425 1396 346 423 500 1010 1 1 69237643 982 6.50 0.31 12 0.34 218.00 4553.00 1685 20240618 -15.85 1137 20240805 24.71 1442 -1.66 20250421 1244 13.99 20250102 1685 -15.85 20240618 1137 24.71 20240805 1.94 Y 073560 500 346 억 1222357 N N 0 N 00 N