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
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
20250414,160615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1392,-2,5,-0.14,201874437,145700,71.17,1397,1399,1376,1812,976,1394,1385.55,1.67,0,-1914,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,964,6.39,0.31,12,0.21,218.00,4553.00,1685,20240618,-17.39,1137,20240805,22.43,1399,-0.50,20250414,1244,11.90,20250102,1685,-17.39,20240618,1137,22.43,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,4066,N,00,N
20250414,150620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1386,-8,5,-0.57,187406188,135297,66.09,1397,1399,1376,1812,976,1394,1385.15,1.67,0,774,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,960,6.36,0.30,12,0.20,218.00,4553.00,1685,20240618,-17.74,1137,20240805,21.90,1399,-0.93,20250414,1244,11.41,20250102,1685,-17.74,20240618,1137,21.90,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250414,140619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1391,-3,5,-0.22,181631704,131138,64.06,1397,1399,1376,1812,976,1394,1385.04,1.67,0,-349,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,963,6.38,0.31,12,0.19,218.00,4553.00,1685,20240618,-17.45,1137,20240805,22.34,1399,-0.57,20250414,1244,11.82,20250102,1685,-17.45,20240618,1137,22.34,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250414,130619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1388,-6,5,-0.43,169100716,122101,59.64,1397,1399,1376,1812,976,1394,1384.92,1.67,0,879,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,961,6.37,0.30,12,0.18,218.00,4553.00,1685,20240618,-17.63,1137,20240805,22.08,1399,-0.79,20250414,1244,11.58,20250102,1685,-17.63,20240618,1137,22.08,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250414,120621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1394,0,3,0.00,156774854,113226,55.31,1397,1399,1376,1812,976,1394,1384.62,1.67,0,148,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,965,6.39,0.31,12,0.16,218.00,4553.00,1685,20240618,-17.27,1137,20240805,22.60,1399,-0.36,20250414,1244,12.06,20250102,1685,-17.27,20240618,1137,22.60,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250414,110617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1386,-8,5,-0.57,122362405,88544,43.25,1397,1397,1376,1812,976,1394,1381.94,1.67,0,1457,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,960,6.36,0.30,12,0.13,218.00,4553.00,1685,20240618,-17.74,1137,20240805,21.90,1398,-0.86,20250411,1244,11.41,20250102,1685,-17.74,20240618,1137,21.90,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250414,100619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1384,-10,5,-0.72,109033688,78901,38.54,1397,1397,1376,1812,976,1394,1381.91,1.67,0,869,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,958,6.35,0.30,12,0.11,218.00,4553.00,1685,20240618,-17.86,1137,20240805,21.72,1398,-1.00,20250411,1244,11.25,20250102,1685,-17.86,20240618,1137,21.72,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250414,090620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1385,-9,5,-0.65,11057576,7923,3.87,1397,1397,1385,1812,976,1394,1395.63,1.67,0,-1800,1428,1411,1381,1364,1334,1419,1372,346,418,500,1000,1,1,69237643,959,6.35,0.30,12,0.01,218.00,4553.00,1685,20240618,-17.80,1137,20240805,21.81,1398,-0.93,20250411,1244,11.33,20250102,1685,-17.80,20240618,1137,21.81,20240805,2.04,Y,073560,500,346 억,,1156562,N,N,3142,N,00,N
20250411,160612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1394,-1,5,-0.07,281957442,204708,52.96,1383,1398,1351,1813,977,1395,1377.36,1.68,0,-5168,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,965,6.39,0.31,12,0.30,218.00,4553.00,1685,20240618,-17.27,1137,20240805,22.60,1398,-0.29,20250411,1244,12.06,20250102,1685,-17.27,20240618,1137,22.60,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,3142,N,00,N
20250411,150618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1390,-5,5,-0.36,267101972,194015,50.19,1383,1398,1351,1813,977,1395,1376.71,1.68,0,-2954,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,962,6.38,0.31,12,0.28,218.00,4553.00,1685,20240618,-17.51,1137,20240805,22.25,1398,-0.57,20250411,1244,11.74,20250102,1685,-17.51,20240618,1137,22.25,20240805,2.06,Y,073560,500,346 억,,1161733,N,N,0,N,00,N
20250411,140617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1390,-5,5,-0.36,230323600,167545,43.34,1383,1394,1351,1813,977,1395,1374.70,1.68,0,-2470,1429,1412,1378,1361,1327,1420,1369,346,418,500,1000,1,1,69237643,962,6.38,0.31,12,0.24,218.00,4553.00,1685,20240618,-17.51,1137,20240805,22.25,1395,-0.36,20250410,1244,11.74,20250102,1685,-17.51,20240618,1137,22.25,20240805,2.06,Y,073560,500,346 억,,1161733,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 20250414 160615 57 100.00 KOSDAQ 음식료·담배 N N N N N 1392 -2 5 -0.14 201874437 145700 71.17 1397 1399 1376 1812 976 1394 1385.55 1.67 0 -1914 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 964 6.39 0.31 12 0.21 218.00 4553.00 1685 20240618 -17.39 1137 20240805 22.43 1399 -0.50 20250414 1244 11.90 20250102 1685 -17.39 20240618 1137 22.43 20240805 2.04 Y 073560 500 346 억 1156562 N N 4066 N 00 N
3 20250414 150620 57 100.00 KOSDAQ 음식료·담배 N N N N N 1386 -8 5 -0.57 187406188 135297 66.09 1397 1399 1376 1812 976 1394 1385.15 1.67 0 774 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 960 6.36 0.30 12 0.20 218.00 4553.00 1685 20240618 -17.74 1137 20240805 21.90 1399 -0.93 20250414 1244 11.41 20250102 1685 -17.74 20240618 1137 21.90 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
4 20250414 140619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1391 -3 5 -0.22 181631704 131138 64.06 1397 1399 1376 1812 976 1394 1385.04 1.67 0 -349 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 963 6.38 0.31 12 0.19 218.00 4553.00 1685 20240618 -17.45 1137 20240805 22.34 1399 -0.57 20250414 1244 11.82 20250102 1685 -17.45 20240618 1137 22.34 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
5 20250414 130619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1388 -6 5 -0.43 169100716 122101 59.64 1397 1399 1376 1812 976 1394 1384.92 1.67 0 879 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 961 6.37 0.30 12 0.18 218.00 4553.00 1685 20240618 -17.63 1137 20240805 22.08 1399 -0.79 20250414 1244 11.58 20250102 1685 -17.63 20240618 1137 22.08 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
6 20250414 120621 57 100.00 KOSDAQ 음식료·담배 N N N N N 1394 0 3 0.00 156774854 113226 55.31 1397 1399 1376 1812 976 1394 1384.62 1.67 0 148 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 965 6.39 0.31 12 0.16 218.00 4553.00 1685 20240618 -17.27 1137 20240805 22.60 1399 -0.36 20250414 1244 12.06 20250102 1685 -17.27 20240618 1137 22.60 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
7 20250414 110617 57 100.00 KOSDAQ 음식료·담배 N N N N N 1386 -8 5 -0.57 122362405 88544 43.25 1397 1397 1376 1812 976 1394 1381.94 1.67 0 1457 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 960 6.36 0.30 12 0.13 218.00 4553.00 1685 20240618 -17.74 1137 20240805 21.90 1398 -0.86 20250411 1244 11.41 20250102 1685 -17.74 20240618 1137 21.90 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
8 20250414 100619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1384 -10 5 -0.72 109033688 78901 38.54 1397 1397 1376 1812 976 1394 1381.91 1.67 0 869 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 958 6.35 0.30 12 0.11 218.00 4553.00 1685 20240618 -17.86 1137 20240805 21.72 1398 -1.00 20250411 1244 11.25 20250102 1685 -17.86 20240618 1137 21.72 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
9 20250414 090620 57 100.00 KOSDAQ 음식료·담배 N N N N N 1385 -9 5 -0.65 11057576 7923 3.87 1397 1397 1385 1812 976 1394 1395.63 1.67 0 -1800 1428 1411 1381 1364 1334 1419 1372 346 418 500 1000 1 1 69237643 959 6.35 0.30 12 0.01 218.00 4553.00 1685 20240618 -17.80 1137 20240805 21.81 1398 -0.93 20250411 1244 11.33 20250102 1685 -17.80 20240618 1137 21.81 20240805 2.04 Y 073560 500 346 억 1156562 N N 3142 N 00 N
10 20250411 160612 57 100.00 KOSDAQ 음식료·담배 N N N N N 1394 -1 5 -0.07 281957442 204708 52.96 1383 1398 1351 1813 977 1395 1377.36 1.68 0 -5168 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 965 6.39 0.31 12 0.30 218.00 4553.00 1685 20240618 -17.27 1137 20240805 22.60 1398 -0.29 20250411 1244 12.06 20250102 1685 -17.27 20240618 1137 22.60 20240805 2.06 Y 073560 500 346 억 1161733 N N 3142 N 00 N
11 20250411 150618 57 100.00 KOSDAQ 음식료·담배 N N N N N 1390 -5 5 -0.36 267101972 194015 50.19 1383 1398 1351 1813 977 1395 1376.71 1.68 0 -2954 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 962 6.38 0.31 12 0.28 218.00 4553.00 1685 20240618 -17.51 1137 20240805 22.25 1398 -0.57 20250411 1244 11.74 20250102 1685 -17.51 20240618 1137 22.25 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N
12 20250411 140617 57 100.00 KOSDAQ 음식료·담배 N N N N N 1390 -5 5 -0.36 230323600 167545 43.34 1383 1394 1351 1813 977 1395 1374.70 1.68 0 -2470 1429 1412 1378 1361 1327 1420 1369 346 418 500 1000 1 1 69237643 962 6.38 0.31 12 0.24 218.00 4553.00 1685 20240618 -17.51 1137 20240805 22.25 1395 -0.36 20250410 1244 11.74 20250102 1685 -17.51 20240618 1137 22.25 20240805 2.06 Y 073560 500 346 억 1161733 N N 0 N 00 N