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
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
20250414,160552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,814,5,2,0.62,80786172,99462,85.96,809,820,800,1051,567,809,812.22,1.03,0,18747,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,390,-4.28,0.52,12,0.21,-190.00,1577.00,1300,20240522,-37.38,690,20241112,17.97,1085,-24.98,20250123,720,13.06,20250404,1300,-37.38,20240522,690,17.97,20241112,0.14,Y,066360,500,239 억,,494141,N,N,3892,N,00,N
20250414,150558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,814,5,2,0.62,74331537,91535,79.11,809,820,800,1051,567,809,812.06,1.03,0,16897,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,390,-4.28,0.52,12,0.19,-190.00,1577.00,1300,20240522,-37.38,690,20241112,17.97,1085,-24.98,20250123,720,13.06,20250404,1300,-37.38,20240522,690,17.97,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250414,140557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,816,7,2,0.87,71878020,88523,76.51,809,820,800,1051,567,809,811.97,1.03,0,15348,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,391,-4.29,0.52,12,0.18,-190.00,1577.00,1300,20240522,-37.23,690,20241112,18.26,1085,-24.79,20250123,720,13.33,20250404,1300,-37.23,20240522,690,18.26,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250414,130556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,816,7,2,0.87,68219839,84030,72.62,809,820,800,1051,567,809,811.85,1.03,0,15513,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,391,-4.29,0.52,12,0.18,-190.00,1577.00,1300,20240522,-37.23,690,20241112,18.26,1085,-24.79,20250123,720,13.33,20250404,1300,-37.23,20240522,690,18.26,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250414,120558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,816,7,2,0.87,61039078,75162,64.96,809,820,800,1051,567,809,812.10,1.03,0,14481,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,391,-4.29,0.52,12,0.16,-190.00,1577.00,1300,20240522,-37.23,690,20241112,18.26,1085,-24.79,20250123,720,13.33,20250404,1300,-37.23,20240522,690,18.26,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250414,110554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,816,7,2,0.87,56847435,70020,60.52,809,820,800,1051,567,809,811.87,1.03,0,15079,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,391,-4.29,0.52,12,0.15,-190.00,1577.00,1300,20240522,-37.23,690,20241112,18.26,1085,-24.79,20250123,720,13.33,20250404,1300,-37.23,20240522,690,18.26,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250414,100556,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,811,2,2,0.25,35893622,44141,38.15,809,820,800,1051,567,809,813.16,1.03,0,8830,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,389,-4.27,0.51,12,0.09,-190.00,1577.00,1300,20240522,-37.62,690,20241112,17.54,1085,-25.25,20250123,720,12.64,20250404,1300,-37.62,20240522,690,17.54,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250414,090557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,810,1,2,0.12,10577708,13079,11.30,809,810,800,1051,567,809,808.76,1.03,0,2442,835,822,806,793,777,814,785,240,242,500,550,1,1,47952015,388,-4.26,0.51,12,0.03,-190.00,1577.00,1300,20240522,-37.69,690,20241112,17.39,1085,-25.35,20250123,720,12.50,20250404,1300,-37.69,20240522,690,17.39,20241112,0.14,Y,066360,500,239 억,,494141,N,N,4113,N,00,N
20250411,160550,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,809,-10,5,-1.22,92926179,115656,72.15,819,819,790,1064,574,819,803.47,1.02,0,2223,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,388,-4.26,0.51,12,0.24,-190.00,1577.00,1300,20240522,-37.77,690,20241112,17.25,1085,-25.44,20250123,720,12.36,20250404,1300,-37.77,20240522,690,17.25,20241112,0.14,Y,066360,500,239 억,,491151,N,N,4113,N,00,N
20250411,150555,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,808,-11,5,-1.34,86769120,108038,67.39,819,819,790,1064,574,819,803.14,1.02,0,1669,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,387,-4.25,0.51,12,0.23,-190.00,1577.00,1300,20240522,-37.85,690,20241112,17.10,1085,-25.53,20250123,720,12.22,20250404,1300,-37.85,20240522,690,17.10,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,N,00,N
20250411,140554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,805,-14,5,-1.71,77649365,96728,60.34,819,819,790,1064,574,819,802.76,1.02,0,1784,849,834,815,800,781,841,807,240,245,500,550,1,1,47952015,386,-4.24,0.51,12,0.20,-190.00,1577.00,1300,20240522,-38.08,690,20241112,16.67,1085,-25.81,20250123,720,11.81,20250404,1300,-38.08,20240522,690,16.67,20241112,0.14,Y,066360,500,239 억,,491151,N,N,216,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 160552 57 100.00 KOSDAQ 음식료·담배 N N N N N 814 5 2 0.62 80786172 99462 85.96 809 820 800 1051 567 809 812.22 1.03 0 18747 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 390 -4.28 0.52 12 0.21 -190.00 1577.00 1300 20240522 -37.38 690 20241112 17.97 1085 -24.98 20250123 720 13.06 20250404 1300 -37.38 20240522 690 17.97 20241112 0.14 Y 066360 500 239 억 494141 N N 3892 N 00 N
3 20250414 150558 57 100.00 KOSDAQ 음식료·담배 N N N N N 814 5 2 0.62 74331537 91535 79.11 809 820 800 1051 567 809 812.06 1.03 0 16897 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 390 -4.28 0.52 12 0.19 -190.00 1577.00 1300 20240522 -37.38 690 20241112 17.97 1085 -24.98 20250123 720 13.06 20250404 1300 -37.38 20240522 690 17.97 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
4 20250414 140557 57 100.00 KOSDAQ 음식료·담배 N N N N N 816 7 2 0.87 71878020 88523 76.51 809 820 800 1051 567 809 811.97 1.03 0 15348 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 391 -4.29 0.52 12 0.18 -190.00 1577.00 1300 20240522 -37.23 690 20241112 18.26 1085 -24.79 20250123 720 13.33 20250404 1300 -37.23 20240522 690 18.26 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
5 20250414 130556 57 100.00 KOSDAQ 음식료·담배 N N N N N 816 7 2 0.87 68219839 84030 72.62 809 820 800 1051 567 809 811.85 1.03 0 15513 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 391 -4.29 0.52 12 0.18 -190.00 1577.00 1300 20240522 -37.23 690 20241112 18.26 1085 -24.79 20250123 720 13.33 20250404 1300 -37.23 20240522 690 18.26 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
6 20250414 120558 57 100.00 KOSDAQ 음식료·담배 N N N N N 816 7 2 0.87 61039078 75162 64.96 809 820 800 1051 567 809 812.10 1.03 0 14481 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 391 -4.29 0.52 12 0.16 -190.00 1577.00 1300 20240522 -37.23 690 20241112 18.26 1085 -24.79 20250123 720 13.33 20250404 1300 -37.23 20240522 690 18.26 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
7 20250414 110554 57 100.00 KOSDAQ 음식료·담배 N N N N N 816 7 2 0.87 56847435 70020 60.52 809 820 800 1051 567 809 811.87 1.03 0 15079 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 391 -4.29 0.52 12 0.15 -190.00 1577.00 1300 20240522 -37.23 690 20241112 18.26 1085 -24.79 20250123 720 13.33 20250404 1300 -37.23 20240522 690 18.26 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
8 20250414 100556 57 100.00 KOSDAQ 음식료·담배 N N N N N 811 2 2 0.25 35893622 44141 38.15 809 820 800 1051 567 809 813.16 1.03 0 8830 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 389 -4.27 0.51 12 0.09 -190.00 1577.00 1300 20240522 -37.62 690 20241112 17.54 1085 -25.25 20250123 720 12.64 20250404 1300 -37.62 20240522 690 17.54 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
9 20250414 090557 57 100.00 KOSDAQ 음식료·담배 N N N N N 810 1 2 0.12 10577708 13079 11.30 809 810 800 1051 567 809 808.76 1.03 0 2442 835 822 806 793 777 814 785 240 242 500 550 1 1 47952015 388 -4.26 0.51 12 0.03 -190.00 1577.00 1300 20240522 -37.69 690 20241112 17.39 1085 -25.35 20250123 720 12.50 20250404 1300 -37.69 20240522 690 17.39 20241112 0.14 Y 066360 500 239 억 494141 N N 4113 N 00 N
10 20250411 160550 57 100.00 KOSDAQ 음식료·담배 N N N N N 809 -10 5 -1.22 92926179 115656 72.15 819 819 790 1064 574 819 803.47 1.02 0 2223 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 388 -4.26 0.51 12 0.24 -190.00 1577.00 1300 20240522 -37.77 690 20241112 17.25 1085 -25.44 20250123 720 12.36 20250404 1300 -37.77 20240522 690 17.25 20241112 0.14 Y 066360 500 239 억 491151 N N 4113 N 00 N
11 20250411 150555 57 100.00 KOSDAQ 음식료·담배 N N N N N 808 -11 5 -1.34 86769120 108038 67.39 819 819 790 1064 574 819 803.14 1.02 0 1669 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 387 -4.25 0.51 12 0.23 -190.00 1577.00 1300 20240522 -37.85 690 20241112 17.10 1085 -25.53 20250123 720 12.22 20250404 1300 -37.85 20240522 690 17.10 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N
12 20250411 140554 57 100.00 KOSDAQ 음식료·담배 N N N N N 805 -14 5 -1.71 77649365 96728 60.34 819 819 790 1064 574 819 802.76 1.02 0 1784 849 834 815 800 781 841 807 240 245 500 550 1 1 47952015 386 -4.24 0.51 12 0.20 -190.00 1577.00 1300 20240522 -38.08 690 20241112 16.67 1085 -25.81 20250123 720 11.81 20250404 1300 -38.08 20240522 690 16.67 20241112 0.14 Y 066360 500 239 억 491151 N N 216 N 00 N