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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027710/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
20250414,160348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1197,11,2,0.93,219443283,183522,74.97,1186,1200,1186,1541,831,1186,1195.73,1.64,0,21010,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1334,34.20,0.52,12,0.16,35.00,2322.00,1757,20240617,-31.87,1002,20241210,19.46,1323,-9.52,20250311,1132,5.74,20250407,1757,-31.87,20240617,1002,19.46,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,1363,N,00,N
20250414,150350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1196,10,2,0.84,212862160,178023,72.73,1186,1200,1186,1541,831,1186,1195.70,1.64,0,20632,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1333,34.17,0.52,12,0.16,35.00,2322.00,1757,20240617,-31.93,1002,20241210,19.36,1323,-9.60,20250311,1132,5.65,20250407,1757,-31.93,20240617,1002,19.36,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250414,140350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1197,11,2,0.93,203056833,169826,69.38,1186,1200,1186,1541,831,1186,1195.68,1.64,0,19480,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1334,34.20,0.52,12,0.15,35.00,2322.00,1757,20240617,-31.87,1002,20241210,19.46,1323,-9.52,20250311,1132,5.74,20250407,1757,-31.87,20240617,1002,19.46,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250414,130350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1199,13,2,1.10,180722137,151143,61.74,1186,1200,1186,1541,831,1186,1195.70,1.64,0,20750,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1336,34.26,0.52,12,0.14,35.00,2322.00,1757,20240617,-31.76,1002,20241210,19.66,1323,-9.37,20250311,1132,5.92,20250407,1757,-31.76,20240617,1002,19.66,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250414,120351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1195,9,2,0.76,174108150,145624,59.49,1186,1200,1186,1541,831,1186,1195.60,1.64,0,20862,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1331,34.14,0.51,12,0.13,35.00,2322.00,1757,20240617,-31.99,1002,20241210,19.26,1323,-9.67,20250311,1132,5.57,20250407,1757,-31.99,20240617,1002,19.26,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250414,110349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1196,10,2,0.84,160751410,134447,54.92,1186,1200,1186,1541,831,1186,1195.65,1.64,0,17464,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1333,34.17,0.52,12,0.12,35.00,2322.00,1757,20240617,-31.93,1002,20241210,19.36,1323,-9.60,20250311,1132,5.65,20250407,1757,-31.93,20240617,1002,19.36,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250414,100350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1198,12,2,1.01,95072294,79656,32.54,1186,1198,1186,1541,831,1186,1193.54,1.64,0,11766,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1335,34.23,0.52,12,0.07,35.00,2322.00,1757,20240617,-31.82,1002,20241210,19.56,1323,-9.45,20250311,1132,5.83,20250407,1757,-31.82,20240617,1002,19.56,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250414,090350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1191,5,2,0.42,12340705,10370,4.24,1186,1194,1186,1541,831,1186,1190.04,1.64,0,2514,1207,1196,1183,1172,1159,1202,1178,575,355,500,850,1,1,111416600,1327,34.03,0.51,12,0.01,35.00,2322.00,1757,20240617,-32.21,1002,20241210,18.86,1323,-9.98,20250311,1132,5.21,20250407,1757,-32.21,20240617,1002,18.86,20241210,0.91,Y,027710,500,575 억,,1832605,N,N,4953,N,00,N
20250411,160347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1186,4,2,0.34,273404958,231379,105.51,1175,1194,1170,1536,828,1182,1181.61,1.59,0,55887,1197,1189,1178,1170,1159,1193,1174,575,354,500,850,1,1,111416600,1321,33.89,0.51,12,0.21,35.00,2322.00,1757,20240617,-32.50,1002,20241210,18.36,1323,-10.36,20250311,1132,4.77,20250407,1757,-32.50,20240617,1002,18.36,20241210,0.92,Y,027710,500,575 억,,1774831,N,N,4953,N,00,N
20250411,150349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1186,4,2,0.34,263303893,222860,101.62,1175,1194,1170,1536,828,1182,1181.48,1.59,0,57080,1197,1189,1178,1170,1159,1193,1174,575,354,500,850,1,1,111416600,1321,33.89,0.51,12,0.20,35.00,2322.00,1757,20240617,-32.50,1002,20241210,18.36,1323,-10.36,20250311,1132,4.77,20250407,1757,-32.50,20240617,1002,18.36,20241210,0.92,Y,027710,500,575 억,,1774831,N,N,2336,N,00,N
20250411,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1186,4,2,0.34,237110654,200749,91.54,1175,1194,1170,1536,828,1182,1181.13,1.59,0,47330,1197,1189,1178,1170,1159,1193,1174,575,354,500,850,1,1,111416600,1321,33.89,0.51,12,0.18,35.00,2322.00,1757,20240617,-32.50,1002,20241210,18.36,1323,-10.36,20250311,1132,4.77,20250407,1757,-32.50,20240617,1002,18.36,20241210,0.92,Y,027710,500,575 억,,1774831,N,N,2336,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 20250414 160348 57 100.00 KOSDAQ 음식료·담배 N N N N N 1197 11 2 0.93 219443283 183522 74.97 1186 1200 1186 1541 831 1186 1195.73 1.64 0 21010 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1334 34.20 0.52 12 0.16 35.00 2322.00 1757 20240617 -31.87 1002 20241210 19.46 1323 -9.52 20250311 1132 5.74 20250407 1757 -31.87 20240617 1002 19.46 20241210 0.91 Y 027710 500 575 억 1832605 N N 1363 N 00 N
3 20250414 150350 57 100.00 KOSDAQ 음식료·담배 N N N N N 1196 10 2 0.84 212862160 178023 72.73 1186 1200 1186 1541 831 1186 1195.70 1.64 0 20632 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1333 34.17 0.52 12 0.16 35.00 2322.00 1757 20240617 -31.93 1002 20241210 19.36 1323 -9.60 20250311 1132 5.65 20250407 1757 -31.93 20240617 1002 19.36 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
4 20250414 140350 57 100.00 KOSDAQ 음식료·담배 N N N N N 1197 11 2 0.93 203056833 169826 69.38 1186 1200 1186 1541 831 1186 1195.68 1.64 0 19480 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1334 34.20 0.52 12 0.15 35.00 2322.00 1757 20240617 -31.87 1002 20241210 19.46 1323 -9.52 20250311 1132 5.74 20250407 1757 -31.87 20240617 1002 19.46 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
5 20250414 130350 57 100.00 KOSDAQ 음식료·담배 N N N N N 1199 13 2 1.10 180722137 151143 61.74 1186 1200 1186 1541 831 1186 1195.70 1.64 0 20750 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1336 34.26 0.52 12 0.14 35.00 2322.00 1757 20240617 -31.76 1002 20241210 19.66 1323 -9.37 20250311 1132 5.92 20250407 1757 -31.76 20240617 1002 19.66 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
6 20250414 120351 57 100.00 KOSDAQ 음식료·담배 N N N N N 1195 9 2 0.76 174108150 145624 59.49 1186 1200 1186 1541 831 1186 1195.60 1.64 0 20862 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1331 34.14 0.51 12 0.13 35.00 2322.00 1757 20240617 -31.99 1002 20241210 19.26 1323 -9.67 20250311 1132 5.57 20250407 1757 -31.99 20240617 1002 19.26 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
7 20250414 110349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1196 10 2 0.84 160751410 134447 54.92 1186 1200 1186 1541 831 1186 1195.65 1.64 0 17464 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1333 34.17 0.52 12 0.12 35.00 2322.00 1757 20240617 -31.93 1002 20241210 19.36 1323 -9.60 20250311 1132 5.65 20250407 1757 -31.93 20240617 1002 19.36 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
8 20250414 100350 57 100.00 KOSDAQ 음식료·담배 N N N N N 1198 12 2 1.01 95072294 79656 32.54 1186 1198 1186 1541 831 1186 1193.54 1.64 0 11766 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1335 34.23 0.52 12 0.07 35.00 2322.00 1757 20240617 -31.82 1002 20241210 19.56 1323 -9.45 20250311 1132 5.83 20250407 1757 -31.82 20240617 1002 19.56 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
9 20250414 090350 57 100.00 KOSDAQ 음식료·담배 N N N N N 1191 5 2 0.42 12340705 10370 4.24 1186 1194 1186 1541 831 1186 1190.04 1.64 0 2514 1207 1196 1183 1172 1159 1202 1178 575 355 500 850 1 1 111416600 1327 34.03 0.51 12 0.01 35.00 2322.00 1757 20240617 -32.21 1002 20241210 18.86 1323 -9.98 20250311 1132 5.21 20250407 1757 -32.21 20240617 1002 18.86 20241210 0.91 Y 027710 500 575 억 1832605 N N 4953 N 00 N
10 20250411 160347 57 100.00 KOSDAQ 음식료·담배 N N N N N 1186 4 2 0.34 273404958 231379 105.51 1175 1194 1170 1536 828 1182 1181.61 1.59 0 55887 1197 1189 1178 1170 1159 1193 1174 575 354 500 850 1 1 111416600 1321 33.89 0.51 12 0.21 35.00 2322.00 1757 20240617 -32.50 1002 20241210 18.36 1323 -10.36 20250311 1132 4.77 20250407 1757 -32.50 20240617 1002 18.36 20241210 0.92 Y 027710 500 575 억 1774831 N N 4953 N 00 N
11 20250411 150349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1186 4 2 0.34 263303893 222860 101.62 1175 1194 1170 1536 828 1182 1181.48 1.59 0 57080 1197 1189 1178 1170 1159 1193 1174 575 354 500 850 1 1 111416600 1321 33.89 0.51 12 0.20 35.00 2322.00 1757 20240617 -32.50 1002 20241210 18.36 1323 -10.36 20250311 1132 4.77 20250407 1757 -32.50 20240617 1002 18.36 20241210 0.92 Y 027710 500 575 억 1774831 N N 2336 N 00 N
12 20250411 140349 57 100.00 KOSDAQ 음식료·담배 N N N N N 1186 4 2 0.34 237110654 200749 91.54 1175 1194 1170 1536 828 1182 1181.13 1.59 0 47330 1197 1189 1178 1170 1159 1193 1174 575 354 500 850 1 1 111416600 1321 33.89 0.51 12 0.18 35.00 2322.00 1757 20240617 -32.50 1002 20241210 18.36 1323 -10.36 20250311 1132 4.77 20250407 1757 -32.50 20240617 1002 18.36 20241210 0.92 Y 027710 500 575 억 1774831 N N 2336 N 00 N