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
260970/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
20250414,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70000,400,2,0.57,2502987700,36144,100.67,71400,71400,68300,90400,48800,69600,69250.32,4.69,0,-3630,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,2025,13.40,2.98,12,1.25,5225.00,23526.00,76100,20250321,-8.02,26400,20240415,165.15,76100,-8.02,20250321,40150,74.35,20250108,76100,-8.02,20250321,26400,165.15,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1170,N,00,N
20250414,151013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,70500,900,2,1.29,2377339500,34356,95.69,71400,71400,68300,90400,48800,69600,69197.18,4.69,0,-3014,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,2039,13.49,3.00,12,1.19,5225.00,23526.00,76100,20250321,-7.36,26400,20240415,167.05,76100,-7.36,20250321,40150,75.59,20250108,76100,-7.36,20250321,26400,167.05,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250414,141013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69100,-500,5,-0.72,1670379400,24227,67.48,71400,71400,68300,90400,48800,69600,68946.94,4.69,0,-2628,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,1999,13.22,2.94,12,0.84,5225.00,23526.00,76100,20250321,-9.20,26400,20240415,161.74,76100,-9.20,20250321,40150,72.10,20250108,76100,-9.20,20250321,26400,161.74,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250414,131010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,68600,-1000,5,-1.44,1449672100,21028,58.57,71400,71400,68300,90400,48800,69600,68939.99,4.69,0,-3482,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,1984,13.13,2.92,12,0.73,5225.00,23526.00,76100,20250321,-9.86,26400,20240415,159.85,76100,-9.86,20250321,40150,70.86,20250108,76100,-9.86,20250321,26400,159.85,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250414,121013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,68600,-1000,5,-1.44,1220311000,17692,49.28,71400,71400,68300,90400,48800,69600,68975.19,4.69,0,-3957,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,1984,13.13,2.92,12,0.61,5225.00,23526.00,76100,20250321,-9.86,26400,20240415,159.85,76100,-9.86,20250321,40150,70.86,20250108,76100,-9.86,20250321,26400,159.85,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250414,111008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,68800,-800,5,-1.15,989790100,14339,39.94,71400,71400,68300,90400,48800,69600,69027.71,4.69,0,-3804,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,1990,13.17,2.92,12,0.50,5225.00,23526.00,76100,20250321,-9.59,26400,20240415,160.61,76100,-9.59,20250321,40150,71.36,20250108,76100,-9.59,20250321,26400,160.61,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250414,101010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69300,-300,5,-0.43,696199700,10082,28.08,71400,71400,68300,90400,48800,69600,69053.57,4.69,0,-1945,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,2005,13.26,2.95,12,0.35,5225.00,23526.00,76100,20250321,-8.94,26400,20240415,162.50,76100,-8.94,20250321,40150,72.60,20250108,76100,-8.94,20250321,26400,162.50,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250414,091011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69300,-300,5,-0.43,210366800,3034,8.45,71400,71400,68800,90400,48800,69600,69336.19,4.69,0,-560,72933,71266,68533,66866,64133,72100,67700,20,20800,500,50110,100,1,2892754,2005,13.26,2.95,12,0.10,5225.00,23526.00,76100,20250321,-8.94,26400,20240415,162.50,76100,-8.94,20250321,40150,72.60,20250108,76100,-8.94,20250321,26400,162.50,20240415,5.10,Y,260970,500,20 억,,135644,N,N,1339,N,00,N
20250411,161000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69600,2600,2,3.88,2460977700,35819,92.22,66000,70200,65800,87100,46900,67000,68705.88,4.55,0,4042,70200,68600,66500,64900,62800,67550,63850,20,20100,500,48240,100,1,2892754,2013,13.32,2.96,12,1.24,5225.00,23526.00,76100,20250321,-8.54,26400,20240415,163.64,76100,-8.54,20250321,40150,73.35,20250108,76100,-8.54,20250321,26400,163.64,20240415,5.03,Y,260970,500,20 억,,131652,N,N,1339,N,00,N
20250411,151010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69700,2700,2,4.03,2358631100,34348,88.43,66000,70200,65800,87100,46900,67000,68668.66,4.55,0,3843,70200,68600,66500,64900,62800,67550,63850,20,20100,500,48240,100,1,2892754,2016,13.34,2.96,12,1.19,5225.00,23526.00,76100,20250321,-8.41,26400,20240415,164.02,76100,-8.41,20250321,40150,73.60,20250108,76100,-8.41,20250321,26400,164.02,20240415,5.03,Y,260970,500,20 억,,131652,N,N,1377,N,00,N
20250411,141007,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,69600,2600,2,3.88,1852940250,27112,69.80,66000,69900,65800,87100,46900,67000,68343.92,4.55,0,1731,70200,68600,66500,64900,62800,67550,63850,20,20100,500,48240,100,1,2892754,2013,13.32,2.96,12,0.94,5225.00,23526.00,76100,20250321,-8.54,26400,20240415,163.64,76100,-8.54,20250321,40150,73.35,20250108,76100,-8.54,20250321,26400,163.64,20240415,5.03,Y,260970,500,20 억,,131652,N,N,1377,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 161005 57 100.00 KOSDAQ 음식료·담배 N N N N N 70000 400 2 0.57 2502987700 36144 100.67 71400 71400 68300 90400 48800 69600 69250.32 4.69 0 -3630 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 2025 13.40 2.98 12 1.25 5225.00 23526.00 76100 20250321 -8.02 26400 20240415 165.15 76100 -8.02 20250321 40150 74.35 20250108 76100 -8.02 20250321 26400 165.15 20240415 5.10 Y 260970 500 20 억 135644 N N 1170 N 00 N
3 20250414 151013 57 100.00 KOSDAQ 음식료·담배 N N N N N 70500 900 2 1.29 2377339500 34356 95.69 71400 71400 68300 90400 48800 69600 69197.18 4.69 0 -3014 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 2039 13.49 3.00 12 1.19 5225.00 23526.00 76100 20250321 -7.36 26400 20240415 167.05 76100 -7.36 20250321 40150 75.59 20250108 76100 -7.36 20250321 26400 167.05 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
4 20250414 141013 57 100.00 KOSDAQ 음식료·담배 N N N N N 69100 -500 5 -0.72 1670379400 24227 67.48 71400 71400 68300 90400 48800 69600 68946.94 4.69 0 -2628 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 1999 13.22 2.94 12 0.84 5225.00 23526.00 76100 20250321 -9.20 26400 20240415 161.74 76100 -9.20 20250321 40150 72.10 20250108 76100 -9.20 20250321 26400 161.74 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
5 20250414 131010 57 100.00 KOSDAQ 음식료·담배 N N N N N 68600 -1000 5 -1.44 1449672100 21028 58.57 71400 71400 68300 90400 48800 69600 68939.99 4.69 0 -3482 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 1984 13.13 2.92 12 0.73 5225.00 23526.00 76100 20250321 -9.86 26400 20240415 159.85 76100 -9.86 20250321 40150 70.86 20250108 76100 -9.86 20250321 26400 159.85 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
6 20250414 121013 57 100.00 KOSDAQ 음식료·담배 N N N N N 68600 -1000 5 -1.44 1220311000 17692 49.28 71400 71400 68300 90400 48800 69600 68975.19 4.69 0 -3957 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 1984 13.13 2.92 12 0.61 5225.00 23526.00 76100 20250321 -9.86 26400 20240415 159.85 76100 -9.86 20250321 40150 70.86 20250108 76100 -9.86 20250321 26400 159.85 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
7 20250414 111008 57 100.00 KOSDAQ 음식료·담배 N N N N N 68800 -800 5 -1.15 989790100 14339 39.94 71400 71400 68300 90400 48800 69600 69027.71 4.69 0 -3804 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 1990 13.17 2.92 12 0.50 5225.00 23526.00 76100 20250321 -9.59 26400 20240415 160.61 76100 -9.59 20250321 40150 71.36 20250108 76100 -9.59 20250321 26400 160.61 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
8 20250414 101010 57 100.00 KOSDAQ 음식료·담배 N N N N N 69300 -300 5 -0.43 696199700 10082 28.08 71400 71400 68300 90400 48800 69600 69053.57 4.69 0 -1945 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 2005 13.26 2.95 12 0.35 5225.00 23526.00 76100 20250321 -8.94 26400 20240415 162.50 76100 -8.94 20250321 40150 72.60 20250108 76100 -8.94 20250321 26400 162.50 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
9 20250414 091011 57 100.00 KOSDAQ 음식료·담배 N N N N N 69300 -300 5 -0.43 210366800 3034 8.45 71400 71400 68800 90400 48800 69600 69336.19 4.69 0 -560 72933 71266 68533 66866 64133 72100 67700 20 20800 500 50110 100 1 2892754 2005 13.26 2.95 12 0.10 5225.00 23526.00 76100 20250321 -8.94 26400 20240415 162.50 76100 -8.94 20250321 40150 72.60 20250108 76100 -8.94 20250321 26400 162.50 20240415 5.10 Y 260970 500 20 억 135644 N N 1339 N 00 N
10 20250411 161000 57 100.00 KOSDAQ 음식료·담배 N N N N N 69600 2600 2 3.88 2460977700 35819 92.22 66000 70200 65800 87100 46900 67000 68705.88 4.55 0 4042 70200 68600 66500 64900 62800 67550 63850 20 20100 500 48240 100 1 2892754 2013 13.32 2.96 12 1.24 5225.00 23526.00 76100 20250321 -8.54 26400 20240415 163.64 76100 -8.54 20250321 40150 73.35 20250108 76100 -8.54 20250321 26400 163.64 20240415 5.03 Y 260970 500 20 억 131652 N N 1339 N 00 N
11 20250411 151010 57 100.00 KOSDAQ 음식료·담배 N N N N N 69700 2700 2 4.03 2358631100 34348 88.43 66000 70200 65800 87100 46900 67000 68668.66 4.55 0 3843 70200 68600 66500 64900 62800 67550 63850 20 20100 500 48240 100 1 2892754 2016 13.34 2.96 12 1.19 5225.00 23526.00 76100 20250321 -8.41 26400 20240415 164.02 76100 -8.41 20250321 40150 73.60 20250108 76100 -8.41 20250321 26400 164.02 20240415 5.03 Y 260970 500 20 억 131652 N N 1377 N 00 N
12 20250411 141007 57 100.00 KOSDAQ 음식료·담배 N N N N N 69600 2600 2 3.88 1852940250 27112 69.80 66000 69900 65800 87100 46900 67000 68343.92 4.55 0 1731 70200 68600 66500 64900 62800 67550 63850 20 20100 500 48240 100 1 2892754 2013 13.32 2.96 12 0.94 5225.00 23526.00 76100 20250321 -8.54 26400 20240415 163.64 76100 -8.54 20250321 40150 73.35 20250108 76100 -8.54 20250321 26400 163.64 20240415 5.03 Y 260970 500 20 억 131652 N N 1377 N 00 N