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
270870/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
20250414,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,240,2,4.76,35265630,6885,76.42,5100,5290,5080,6550,3530,5040,5122.10,2.13,0,-91,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,486,10.11,0.44,12,0.07,522.00,12103.00,12660,20240822,-58.29,4880,20250409,8.20,6520,-19.02,20250219,4880,8.20,20250409,12660,-58.29,20240822,4880,8.20,20250409,0.78,Y,270870,500,46 억,,195842,N,Y,0,N,00,N
20250414,151025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5200,160,2,3.17,33630340,6573,72.96,5100,5200,5080,6550,3530,5040,5116.44,2.13,0,-49,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,478,9.96,0.43,12,0.07,522.00,12103.00,12660,20240822,-58.93,4880,20250409,6.56,6520,-20.25,20250219,4880,6.56,20250409,12660,-58.93,20240822,4880,6.56,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250414,141024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5160,120,2,2.38,30886170,6042,67.07,5100,5160,5080,6550,3530,5040,5111.91,2.13,0,-19,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,475,9.89,0.43,12,0.07,522.00,12103.00,12660,20240822,-59.24,4880,20250409,5.74,6520,-20.86,20250219,4880,5.74,20250409,12660,-59.24,20240822,4880,5.74,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250414,131022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,80,2,1.59,28166780,5511,61.17,5100,5120,5080,6550,3530,5040,5111.01,2.13,0,-101,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,471,9.81,0.42,12,0.06,522.00,12103.00,12660,20240822,-59.56,4880,20250409,4.92,6520,-21.47,20250219,4880,4.92,20250409,12660,-59.56,20240822,4880,4.92,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250414,121025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,80,2,1.59,26745460,5232,58.08,5100,5120,5100,6550,3530,5040,5111.90,2.13,0,-184,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,471,9.81,0.42,12,0.06,522.00,12103.00,12660,20240822,-59.56,4880,20250409,4.92,6520,-21.47,20250219,4880,4.92,20250409,12660,-59.56,20240822,4880,4.92,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250414,111019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,80,2,1.59,25399860,4969,55.16,5100,5120,5100,6550,3530,5040,5111.66,2.13,0,-188,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,471,9.81,0.42,12,0.05,522.00,12103.00,12660,20240822,-59.56,4880,20250409,4.92,6520,-21.47,20250219,4880,4.92,20250409,12660,-59.56,20240822,4880,4.92,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250414,101022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,80,2,1.59,22252900,4354,48.33,5100,5120,5100,6550,3530,5040,5110.91,2.13,0,-176,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,471,9.81,0.42,12,0.05,522.00,12103.00,12660,20240822,-59.56,4880,20250409,4.92,6520,-21.47,20250219,4880,4.92,20250409,12660,-59.56,20240822,4880,4.92,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250414,091022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5100,60,2,1.19,7210220,1413,15.68,5100,5120,5100,6550,3530,5040,5102.77,2.13,0,-164,5136,5087,4991,4942,4846,5112,4967,46,1510,500,3020,10,1,9200224,469,9.77,0.42,12,0.02,522.00,12103.00,12660,20240822,-59.72,4880,20250409,4.51,6520,-21.78,20250219,4880,4.51,20250409,12660,-59.72,20240822,4880,4.51,20250409,0.78,Y,270870,500,46 억,,195842,N,N,0,N,00,N
20250411,161012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5040,0,3,0.00,44757276,9005,223.45,5030,5040,4895,6550,3530,5040,4970.27,2.13,0,305,5146,5092,5046,4992,4946,5120,5020,46,1510,500,3020,10,1,9200224,464,9.66,0.42,12,0.10,522.00,12103.00,12660,20240822,-60.19,4880,20250409,3.28,6520,-22.70,20250219,4880,3.28,20250409,12660,-60.19,20240822,4880,3.28,20250409,0.82,Y,270870,500,46 억,,195538,N,N,0,N,00,N
20250411,151021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-20,5,-0.40,42928256,8642,214.44,5030,5040,4895,6550,3530,5040,4967.40,2.13,0,306,5146,5092,5046,4992,4946,5120,5020,46,1510,500,3020,10,1,9200224,462,9.62,0.41,12,0.09,522.00,12103.00,12660,20240822,-60.35,4880,20250409,2.87,6520,-23.01,20250219,4880,2.87,20250409,12660,-60.35,20240822,4880,2.87,20250409,0.82,Y,270870,500,46 억,,195538,N,N,0,N,00,N
20250411,141019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-30,5,-0.60,38055856,7671,190.35,5030,5030,4895,6550,3530,5040,4961.00,2.13,0,289,5146,5092,5046,4992,4946,5120,5020,46,1510,500,3020,10,1,9200224,461,9.60,0.41,12,0.08,522.00,12103.00,12660,20240822,-60.43,4880,20250409,2.66,6520,-23.16,20250219,4880,2.66,20250409,12660,-60.43,20240822,4880,2.66,20250409,0.82,Y,270870,500,46 억,,195538,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 161016 57 100.00 KOSDAQ 음식료·담배 N N N N N 5280 240 2 4.76 35265630 6885 76.42 5100 5290 5080 6550 3530 5040 5122.10 2.13 0 -91 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 486 10.11 0.44 12 0.07 522.00 12103.00 12660 20240822 -58.29 4880 20250409 8.20 6520 -19.02 20250219 4880 8.20 20250409 12660 -58.29 20240822 4880 8.20 20250409 0.78 Y 270870 500 46 억 195842 N Y 0 N 00 N
3 20250414 151025 57 100.00 KOSDAQ 음식료·담배 N N N N N 5200 160 2 3.17 33630340 6573 72.96 5100 5200 5080 6550 3530 5040 5116.44 2.13 0 -49 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 478 9.96 0.43 12 0.07 522.00 12103.00 12660 20240822 -58.93 4880 20250409 6.56 6520 -20.25 20250219 4880 6.56 20250409 12660 -58.93 20240822 4880 6.56 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
4 20250414 141024 57 100.00 KOSDAQ 음식료·담배 N N N N N 5160 120 2 2.38 30886170 6042 67.07 5100 5160 5080 6550 3530 5040 5111.91 2.13 0 -19 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 475 9.89 0.43 12 0.07 522.00 12103.00 12660 20240822 -59.24 4880 20250409 5.74 6520 -20.86 20250219 4880 5.74 20250409 12660 -59.24 20240822 4880 5.74 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
5 20250414 131022 57 100.00 KOSDAQ 음식료·담배 N N N N N 5120 80 2 1.59 28166780 5511 61.17 5100 5120 5080 6550 3530 5040 5111.01 2.13 0 -101 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 471 9.81 0.42 12 0.06 522.00 12103.00 12660 20240822 -59.56 4880 20250409 4.92 6520 -21.47 20250219 4880 4.92 20250409 12660 -59.56 20240822 4880 4.92 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
6 20250414 121025 57 100.00 KOSDAQ 음식료·담배 N N N N N 5120 80 2 1.59 26745460 5232 58.08 5100 5120 5100 6550 3530 5040 5111.90 2.13 0 -184 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 471 9.81 0.42 12 0.06 522.00 12103.00 12660 20240822 -59.56 4880 20250409 4.92 6520 -21.47 20250219 4880 4.92 20250409 12660 -59.56 20240822 4880 4.92 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
7 20250414 111019 57 100.00 KOSDAQ 음식료·담배 N N N N N 5120 80 2 1.59 25399860 4969 55.16 5100 5120 5100 6550 3530 5040 5111.66 2.13 0 -188 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 471 9.81 0.42 12 0.05 522.00 12103.00 12660 20240822 -59.56 4880 20250409 4.92 6520 -21.47 20250219 4880 4.92 20250409 12660 -59.56 20240822 4880 4.92 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
8 20250414 101022 57 100.00 KOSDAQ 음식료·담배 N N N N N 5120 80 2 1.59 22252900 4354 48.33 5100 5120 5100 6550 3530 5040 5110.91 2.13 0 -176 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 471 9.81 0.42 12 0.05 522.00 12103.00 12660 20240822 -59.56 4880 20250409 4.92 6520 -21.47 20250219 4880 4.92 20250409 12660 -59.56 20240822 4880 4.92 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
9 20250414 091022 57 100.00 KOSDAQ 음식료·담배 N N N N N 5100 60 2 1.19 7210220 1413 15.68 5100 5120 5100 6550 3530 5040 5102.77 2.13 0 -164 5136 5087 4991 4942 4846 5112 4967 46 1510 500 3020 10 1 9200224 469 9.77 0.42 12 0.02 522.00 12103.00 12660 20240822 -59.72 4880 20250409 4.51 6520 -21.78 20250219 4880 4.51 20250409 12660 -59.72 20240822 4880 4.51 20250409 0.78 Y 270870 500 46 억 195842 N N 0 N 00 N
10 20250411 161012 57 100.00 KOSDAQ 음식료·담배 N N N N N 5040 0 3 0.00 44757276 9005 223.45 5030 5040 4895 6550 3530 5040 4970.27 2.13 0 305 5146 5092 5046 4992 4946 5120 5020 46 1510 500 3020 10 1 9200224 464 9.66 0.42 12 0.10 522.00 12103.00 12660 20240822 -60.19 4880 20250409 3.28 6520 -22.70 20250219 4880 3.28 20250409 12660 -60.19 20240822 4880 3.28 20250409 0.82 Y 270870 500 46 억 195538 N N 0 N 00 N
11 20250411 151021 57 100.00 KOSDAQ 음식료·담배 N N N N N 5020 -20 5 -0.40 42928256 8642 214.44 5030 5040 4895 6550 3530 5040 4967.40 2.13 0 306 5146 5092 5046 4992 4946 5120 5020 46 1510 500 3020 10 1 9200224 462 9.62 0.41 12 0.09 522.00 12103.00 12660 20240822 -60.35 4880 20250409 2.87 6520 -23.01 20250219 4880 2.87 20250409 12660 -60.35 20240822 4880 2.87 20250409 0.82 Y 270870 500 46 억 195538 N N 0 N 00 N
12 20250411 141019 57 100.00 KOSDAQ 음식료·담배 N N N N N 5010 -30 5 -0.60 38055856 7671 190.35 5030 5030 4895 6550 3530 5040 4961.00 2.13 0 289 5146 5092 5046 4992 4946 5120 5020 46 1510 500 3020 10 1 9200224 461 9.60 0.41 12 0.08 522.00 12103.00 12660 20240822 -60.43 4880 20250409 2.66 6520 -23.16 20250219 4880 2.66 20250409 12660 -60.43 20240822 4880 2.66 20250409 0.82 Y 270870 500 46 억 195538 N N 0 N 00 N