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
276730/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
20250414,161021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,20,2,0.99,105057080,51890,120.59,2000,2045,1996,2625,1415,2020,2024.61,2.51,0,5725,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,320,-1.18,3.83,12,0.33,-1728.00,533.00,9744,20240712,-79.06,1700,20250328,20.00,2930,-30.38,20250107,1700,20.00,20250328,5180,-60.62,20240827,978,108.59,20240618,0.00,Y,276730,500,78 억,,393144,N,N,496,N,00,N
20250414,151029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,20,2,0.99,100351545,49583,115.23,2000,2045,1996,2625,1415,2020,2023.91,2.51,0,5619,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,320,-1.18,3.83,12,0.32,-1728.00,533.00,9744,20240712,-79.06,1700,20250328,20.00,2930,-30.38,20250107,1700,20.00,20250328,5180,-60.62,20240827,978,108.59,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250414,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2045,25,2,1.24,78769235,38971,90.57,2000,2045,1996,2625,1415,2020,2021.23,2.51,0,2167,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,321,-1.18,3.84,12,0.25,-1728.00,533.00,9744,20240712,-79.01,1700,20250328,20.29,2930,-30.20,20250107,1700,20.29,20250328,5180,-60.52,20240827,978,109.10,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250414,131026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,10,2,0.50,51600285,25628,59.56,2000,2035,1996,2625,1415,2020,2013.43,2.51,0,-511,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,318,-1.17,3.81,12,0.16,-1728.00,533.00,9744,20240712,-79.17,1700,20250328,19.41,2930,-30.72,20250107,1700,19.41,20250328,5180,-60.81,20240827,978,107.57,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250414,121029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,0,3,0.00,49467980,24575,57.11,2000,2035,1996,2625,1415,2020,2012.94,2.51,0,-511,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,317,-1.17,3.79,12,0.16,-1728.00,533.00,9744,20240712,-79.27,1700,20250328,18.82,2930,-31.06,20250107,1700,18.82,20250328,5180,-61.00,20240827,978,106.54,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250414,111024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,-5,5,-0.25,45888775,22803,52.99,2000,2035,1996,2625,1415,2020,2012.40,2.51,0,-610,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,316,-1.17,3.78,12,0.15,-1728.00,533.00,9744,20240712,-79.32,1700,20250328,18.53,2930,-31.23,20250107,1700,18.53,20250328,5180,-61.10,20240827,978,106.03,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250414,101026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2025,5,2,0.25,29351015,14636,34.01,2000,2030,1996,2625,1415,2020,2005.40,2.51,0,388,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,5,1,15677356,317,-1.17,3.80,12,0.09,-1728.00,533.00,9744,20240712,-79.22,1700,20250328,19.12,2930,-30.89,20250107,1700,19.12,20250328,5180,-60.91,20240827,978,107.06,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250414,091027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1997,-23,5,-1.14,13316183,6661,15.48,2000,2005,1996,2625,1415,2020,1999.13,2.51,0,982,2053,2036,2008,1991,1963,2042,1997,78,605,500,1210,1,1,15677356,313,-1.16,3.75,12,0.04,-1728.00,533.00,9744,20240712,-79.51,1700,20250328,17.47,2930,-31.84,20250107,1700,17.47,20250328,5180,-61.45,20240827,978,104.19,20240618,0.00,Y,276730,500,78 억,,393144,N,N,650,N,00,N
20250411,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,0,3,0.00,85985893,42877,51.99,2020,2025,1980,2625,1415,2020,2005.41,2.49,0,2537,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,317,-1.17,3.79,12,0.27,-1728.00,533.00,9744,20240712,-79.27,1700,20250328,18.82,2930,-31.06,20250107,1700,18.82,20250328,5180,-61.00,20240827,978,106.54,20240618,0.00,Y,276730,500,78 억,,390668,N,N,650,N,00,N
20250411,151025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,-10,5,-0.50,81514828,40660,49.30,2020,2025,1980,2625,1415,2020,2004.79,2.49,0,2377,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,315,-1.16,3.77,12,0.26,-1728.00,533.00,9744,20240712,-79.37,1700,20250328,18.24,2930,-31.40,20250107,1700,18.24,20250328,5180,-61.20,20240827,978,105.52,20240618,0.00,Y,276730,500,78 억,,390668,N,N,1814,N,00,N
20250411,141023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,0,3,0.00,76047308,37942,46.00,2020,2025,1980,2625,1415,2020,2004.30,2.49,0,1064,2128,2073,2005,1950,1882,2101,1978,78,605,500,1210,5,1,15677356,317,-1.17,3.79,12,0.24,-1728.00,533.00,9744,20240712,-79.27,1700,20250328,18.82,2930,-31.06,20250107,1700,18.82,20250328,5180,-61.00,20240827,978,106.54,20240618,0.00,Y,276730,500,78 억,,390668,N,N,1814,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 161021 57 100.00 KOSDAQ 음식료·담배 N N N N N 2040 20 2 0.99 105057080 51890 120.59 2000 2045 1996 2625 1415 2020 2024.61 2.51 0 5725 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 320 -1.18 3.83 12 0.33 -1728.00 533.00 9744 20240712 -79.06 1700 20250328 20.00 2930 -30.38 20250107 1700 20.00 20250328 5180 -60.62 20240827 978 108.59 20240618 0.00 Y 276730 500 78 억 393144 N N 496 N 00 N
3 20250414 151029 57 100.00 KOSDAQ 음식료·담배 N N N N N 2040 20 2 0.99 100351545 49583 115.23 2000 2045 1996 2625 1415 2020 2023.91 2.51 0 5619 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 320 -1.18 3.83 12 0.32 -1728.00 533.00 9744 20240712 -79.06 1700 20250328 20.00 2930 -30.38 20250107 1700 20.00 20250328 5180 -60.62 20240827 978 108.59 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
4 20250414 141029 57 100.00 KOSDAQ 음식료·담배 N N N N N 2045 25 2 1.24 78769235 38971 90.57 2000 2045 1996 2625 1415 2020 2021.23 2.51 0 2167 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 321 -1.18 3.84 12 0.25 -1728.00 533.00 9744 20240712 -79.01 1700 20250328 20.29 2930 -30.20 20250107 1700 20.29 20250328 5180 -60.52 20240827 978 109.10 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
5 20250414 131026 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 10 2 0.50 51600285 25628 59.56 2000 2035 1996 2625 1415 2020 2013.43 2.51 0 -511 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 318 -1.17 3.81 12 0.16 -1728.00 533.00 9744 20240712 -79.17 1700 20250328 19.41 2930 -30.72 20250107 1700 19.41 20250328 5180 -60.81 20240827 978 107.57 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
6 20250414 121029 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 0 3 0.00 49467980 24575 57.11 2000 2035 1996 2625 1415 2020 2012.94 2.51 0 -511 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 317 -1.17 3.79 12 0.16 -1728.00 533.00 9744 20240712 -79.27 1700 20250328 18.82 2930 -31.06 20250107 1700 18.82 20250328 5180 -61.00 20240827 978 106.54 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
7 20250414 111024 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 -5 5 -0.25 45888775 22803 52.99 2000 2035 1996 2625 1415 2020 2012.40 2.51 0 -610 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 316 -1.17 3.78 12 0.15 -1728.00 533.00 9744 20240712 -79.32 1700 20250328 18.53 2930 -31.23 20250107 1700 18.53 20250328 5180 -61.10 20240827 978 106.03 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
8 20250414 101026 57 100.00 KOSDAQ 음식료·담배 N N N N N 2025 5 2 0.25 29351015 14636 34.01 2000 2030 1996 2625 1415 2020 2005.40 2.51 0 388 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 5 1 15677356 317 -1.17 3.80 12 0.09 -1728.00 533.00 9744 20240712 -79.22 1700 20250328 19.12 2930 -30.89 20250107 1700 19.12 20250328 5180 -60.91 20240827 978 107.06 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
9 20250414 091027 57 100.00 KOSDAQ 음식료·담배 N N N N N 1997 -23 5 -1.14 13316183 6661 15.48 2000 2005 1996 2625 1415 2020 1999.13 2.51 0 982 2053 2036 2008 1991 1963 2042 1997 78 605 500 1210 1 1 15677356 313 -1.16 3.75 12 0.04 -1728.00 533.00 9744 20240712 -79.51 1700 20250328 17.47 2930 -31.84 20250107 1700 17.47 20250328 5180 -61.45 20240827 978 104.19 20240618 0.00 Y 276730 500 78 억 393144 N N 650 N 00 N
10 20250411 161016 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 0 3 0.00 85985893 42877 51.99 2020 2025 1980 2625 1415 2020 2005.41 2.49 0 2537 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 317 -1.17 3.79 12 0.27 -1728.00 533.00 9744 20240712 -79.27 1700 20250328 18.82 2930 -31.06 20250107 1700 18.82 20250328 5180 -61.00 20240827 978 106.54 20240618 0.00 Y 276730 500 78 억 390668 N N 650 N 00 N
11 20250411 151025 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 -10 5 -0.50 81514828 40660 49.30 2020 2025 1980 2625 1415 2020 2004.79 2.49 0 2377 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 315 -1.16 3.77 12 0.26 -1728.00 533.00 9744 20240712 -79.37 1700 20250328 18.24 2930 -31.40 20250107 1700 18.24 20250328 5180 -61.20 20240827 978 105.52 20240618 0.00 Y 276730 500 78 억 390668 N N 1814 N 00 N
12 20250411 141023 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 0 3 0.00 76047308 37942 46.00 2020 2025 1980 2625 1415 2020 2004.30 2.49 0 1064 2128 2073 2005 1950 1882 2101 1978 78 605 500 1210 5 1 15677356 317 -1.17 3.79 12 0.24 -1728.00 533.00 9744 20240712 -79.27 1700 20250328 18.82 2930 -31.06 20250107 1700 18.82 20250328 5180 -61.00 20240827 978 106.54 20240618 0.00 Y 276730 500 78 억 390668 N N 1814 N 00 N