ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
318010/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
20250429,161135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3620,55,2,1.54,621548234,169066,495.16,3585,3900,3555,4630,2500,3565,3676.36,1.02,0,-3380,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,287,18.10,0.43,12,2.13,200.00,8389.00,7480,20241021,-51.60,3260,20250407,11.04,4360,-16.97,20250108,3260,11.04,20250407,7480,-51.60,20241021,3260,11.04,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,151141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3625,60,2,1.68,616624604,167705,491.17,3585,3900,3555,4630,2500,3565,3676.84,1.02,0,-2472,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,287,18.12,0.43,12,2.11,200.00,8389.00,7480,20241021,-51.54,3260,20250407,11.20,4360,-16.86,20250108,3260,11.20,20250407,7480,-51.54,20241021,3260,11.20,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,141143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3595,30,2,0.84,598106684,162546,476.06,3585,3900,3555,4630,2500,3565,3679.61,1.02,0,-712,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,285,17.98,0.43,12,2.05,200.00,8389.00,7480,20241021,-51.94,3260,20250407,10.28,4360,-17.55,20250108,3260,10.28,20250407,7480,-51.94,20241021,3260,10.28,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,131140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,15,2,0.42,594379024,161506,473.01,3585,3900,3555,4630,2500,3565,3680.23,1.02,0,-530,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,284,17.90,0.43,12,2.04,200.00,8389.00,7480,20241021,-52.14,3260,20250407,9.82,4360,-17.89,20250108,3260,9.82,20250407,7480,-52.14,20241021,3260,9.82,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,121144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3600,35,2,0.98,571994289,155259,454.72,3585,3900,3555,4630,2500,3565,3684.13,1.02,0,103,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,285,18.00,0.43,12,1.96,200.00,8389.00,7480,20241021,-51.87,3260,20250407,10.43,4360,-17.43,20250108,3260,10.43,20250407,7480,-51.87,20241021,3260,10.43,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,111142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3595,30,2,0.84,549259054,148927,436.17,3585,3900,3555,4630,2500,3565,3688.11,1.02,0,-289,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,285,17.98,0.43,12,1.88,200.00,8389.00,7480,20241021,-51.94,3260,20250407,10.28,4360,-17.55,20250108,3260,10.28,20250407,7480,-51.94,20241021,3260,10.28,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,101144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3700,135,2,3.79,133698155,37023,108.43,3585,3705,3585,4630,2500,3565,3611.22,1.02,0,-1580,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,293,18.50,0.44,12,0.47,200.00,8389.00,7480,20241021,-50.53,3260,20250407,13.50,4360,-15.14,20250108,3260,13.50,20250407,7480,-50.53,20241021,3260,13.50,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250429,091146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3610,45,2,1.26,719500,200,0.59,3585,3610,3585,4630,2500,3565,3597.50,1.02,0,70,3728,3646,3588,3506,3448,3687,3547,40,1065,500,2420,5,1,7929338,286,18.05,0.43,12,0.00,200.00,8389.00,7480,20241021,-51.74,3260,20250407,10.74,4360,-17.20,20250108,3260,10.74,20250407,7480,-51.74,20241021,3260,10.74,20250407,0.61,Y,318010,500,39 억,,81068,N,N,0,N,00,N
20250428,161134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3565,20,2,0.56,123045390,34000,431.91,3530,3670,3530,4605,2485,3545,3618.99,1.01,0,613,3675,3610,3565,3500,3455,3587,3477,40,1060,500,2410,5,1,7929338,283,17.82,0.42,12,0.43,200.00,8389.00,7480,20241021,-52.34,3260,20250407,9.36,4360,-18.23,20250108,3260,9.36,20250407,7480,-52.34,20241021,3260,9.36,20250407,0.64,Y,318010,500,39 억,,80056,N,N,0,N,00,N
20250428,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3605,60,2,1.69,121700310,33623,427.12,3530,3670,3530,4605,2485,3545,3619.56,1.01,0,729,3675,3610,3565,3500,3455,3587,3477,40,1060,500,2410,5,1,7929338,286,18.02,0.43,12,0.42,200.00,8389.00,7480,20241021,-51.80,3260,20250407,10.58,4360,-17.32,20250108,3260,10.58,20250407,7480,-51.80,20241021,3260,10.58,20250407,0.64,Y,318010,500,39 억,,80056,N,N,0,N,00,N
20250428,141139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3640,95,2,2.68,78471935,21599,274.38,3530,3670,3530,4605,2485,3545,3633.13,1.01,0,435,3675,3610,3565,3500,3455,3587,3477,40,1060,500,2410,5,1,7929338,289,18.20,0.43,12,0.27,200.00,8389.00,7480,20241021,-51.34,3260,20250407,11.66,4360,-16.51,20250108,3260,11.66,20250407,7480,-51.34,20241021,3260,11.66,20250407,0.64,Y,318010,500,39 억,,80056,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 20250429 161135 57 100.00 KOSDAQ 음식료·담배 N N N N N 3620 55 2 1.54 621548234 169066 495.16 3585 3900 3555 4630 2500 3565 3676.36 1.02 0 -3380 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 287 18.10 0.43 12 2.13 200.00 8389.00 7480 20241021 -51.60 3260 20250407 11.04 4360 -16.97 20250108 3260 11.04 20250407 7480 -51.60 20241021 3260 11.04 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
3 20250429 151141 57 100.00 KOSDAQ 음식료·담배 N N N N N 3625 60 2 1.68 616624604 167705 491.17 3585 3900 3555 4630 2500 3565 3676.84 1.02 0 -2472 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 287 18.12 0.43 12 2.11 200.00 8389.00 7480 20241021 -51.54 3260 20250407 11.20 4360 -16.86 20250108 3260 11.20 20250407 7480 -51.54 20241021 3260 11.20 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
4 20250429 141143 57 100.00 KOSDAQ 음식료·담배 N N N N N 3595 30 2 0.84 598106684 162546 476.06 3585 3900 3555 4630 2500 3565 3679.61 1.02 0 -712 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 285 17.98 0.43 12 2.05 200.00 8389.00 7480 20241021 -51.94 3260 20250407 10.28 4360 -17.55 20250108 3260 10.28 20250407 7480 -51.94 20241021 3260 10.28 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
5 20250429 131140 57 100.00 KOSDAQ 음식료·담배 N N N N N 3580 15 2 0.42 594379024 161506 473.01 3585 3900 3555 4630 2500 3565 3680.23 1.02 0 -530 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 284 17.90 0.43 12 2.04 200.00 8389.00 7480 20241021 -52.14 3260 20250407 9.82 4360 -17.89 20250108 3260 9.82 20250407 7480 -52.14 20241021 3260 9.82 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
6 20250429 121144 57 100.00 KOSDAQ 음식료·담배 N N N N N 3600 35 2 0.98 571994289 155259 454.72 3585 3900 3555 4630 2500 3565 3684.13 1.02 0 103 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 285 18.00 0.43 12 1.96 200.00 8389.00 7480 20241021 -51.87 3260 20250407 10.43 4360 -17.43 20250108 3260 10.43 20250407 7480 -51.87 20241021 3260 10.43 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
7 20250429 111142 57 100.00 KOSDAQ 음식료·담배 N N N N N 3595 30 2 0.84 549259054 148927 436.17 3585 3900 3555 4630 2500 3565 3688.11 1.02 0 -289 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 285 17.98 0.43 12 1.88 200.00 8389.00 7480 20241021 -51.94 3260 20250407 10.28 4360 -17.55 20250108 3260 10.28 20250407 7480 -51.94 20241021 3260 10.28 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
8 20250429 101144 57 100.00 KOSDAQ 음식료·담배 N N N N N 3700 135 2 3.79 133698155 37023 108.43 3585 3705 3585 4630 2500 3565 3611.22 1.02 0 -1580 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 293 18.50 0.44 12 0.47 200.00 8389.00 7480 20241021 -50.53 3260 20250407 13.50 4360 -15.14 20250108 3260 13.50 20250407 7480 -50.53 20241021 3260 13.50 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
9 20250429 091146 57 100.00 KOSDAQ 음식료·담배 N N N N N 3610 45 2 1.26 719500 200 0.59 3585 3610 3585 4630 2500 3565 3597.50 1.02 0 70 3728 3646 3588 3506 3448 3687 3547 40 1065 500 2420 5 1 7929338 286 18.05 0.43 12 0.00 200.00 8389.00 7480 20241021 -51.74 3260 20250407 10.74 4360 -17.20 20250108 3260 10.74 20250407 7480 -51.74 20241021 3260 10.74 20250407 0.61 Y 318010 500 39 억 81068 N N 0 N 00 N
10 20250428 161134 57 100.00 KOSDAQ 음식료·담배 N N N N N 3565 20 2 0.56 123045390 34000 431.91 3530 3670 3530 4605 2485 3545 3618.99 1.01 0 613 3675 3610 3565 3500 3455 3587 3477 40 1060 500 2410 5 1 7929338 283 17.82 0.42 12 0.43 200.00 8389.00 7480 20241021 -52.34 3260 20250407 9.36 4360 -18.23 20250108 3260 9.36 20250407 7480 -52.34 20241021 3260 9.36 20250407 0.64 Y 318010 500 39 억 80056 N N 0 N 00 N
11 20250428 151138 57 100.00 KOSDAQ 음식료·담배 N N N N N 3605 60 2 1.69 121700310 33623 427.12 3530 3670 3530 4605 2485 3545 3619.56 1.01 0 729 3675 3610 3565 3500 3455 3587 3477 40 1060 500 2410 5 1 7929338 286 18.02 0.43 12 0.42 200.00 8389.00 7480 20241021 -51.80 3260 20250407 10.58 4360 -17.32 20250108 3260 10.58 20250407 7480 -51.80 20241021 3260 10.58 20250407 0.64 Y 318010 500 39 억 80056 N N 0 N 00 N
12 20250428 141139 57 100.00 KOSDAQ 음식료·담배 N N N N N 3640 95 2 2.68 78471935 21599 274.38 3530 3670 3530 4605 2485 3545 3633.13 1.01 0 435 3675 3610 3565 3500 3455 3587 3477 40 1060 500 2410 5 1 7929338 289 18.20 0.43 12 0.27 200.00 8389.00 7480 20241021 -51.34 3260 20250407 11.66 4360 -16.51 20250108 3260 11.66 20250407 7480 -51.34 20241021 3260 11.66 20250407 0.64 Y 318010 500 39 억 80056 N N 0 N 00 N