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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003310/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
20250407,160139,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2280,240,2,11.76,54082916027,23412113,156.59,2245,2550,2070,2650,1430,2040,2310.09,2.68,0,-610209,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,807,9.70,0.97,12,66.15,235.00,2360.00,2550,20250407,-10.59,1298,20240909,75.65,2550,-10.59,20250407,1412,61.47,20250102,2550,-10.59,20250407,1298,75.65,20240909,4.36,Y,003310,500,186 억,,948977,N,N,140268,N,00,N
20250407,150141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2260,220,2,10.78,48727302538,21059920,140.86,2245,2550,2070,2650,1430,2040,2313.79,2.68,0,-583123,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,800,9.62,0.96,12,59.50,235.00,2360.00,2550,20250407,-11.37,1298,20240909,74.11,2550,-11.37,20250407,1412,60.06,20250102,2550,-11.37,20250407,1298,74.11,20240909,4.36,Y,003310,500,186 억,,948977,N,N,61140,N,00,N
20250407,140140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2115,75,2,3.68,36169010242,15564983,104.10,2245,2550,2070,2650,1430,2040,2323.80,2.68,0,-428648,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,749,9.00,0.90,12,43.98,235.00,2360.00,2550,20250407,-17.06,1298,20240909,62.94,2550,-17.06,20250407,1412,49.79,20250102,2550,-17.06,20250407,1298,62.94,20240909,4.36,Y,003310,500,186 억,,948977,N,N,61140,N,00,N
20250407,130140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2160,120,2,5.88,33726336551,14413467,96.40,2245,2550,2145,2650,1430,2040,2339.99,2.68,0,-417007,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,764,9.19,0.92,12,40.72,235.00,2360.00,2550,20250407,-15.29,1298,20240909,66.41,2550,-15.29,20250407,1412,52.97,20250102,2550,-15.29,20250407,1298,66.41,20240909,4.36,Y,003310,500,186 억,,948977,N,N,61140,N,00,N
20250407,120140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2195,155,2,7.60,30600024359,12994797,86.91,2245,2550,2145,2650,1430,2040,2354.87,2.68,0,12711,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,777,9.34,0.93,12,36.72,235.00,2360.00,2550,20250407,-13.92,1298,20240909,69.11,2550,-13.92,20250407,1412,55.45,20250102,2550,-13.92,20250407,1298,69.11,20240909,4.36,Y,003310,500,186 억,,948977,N,N,61140,N,00,N
20250407,110140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2260,220,2,10.78,24454158847,10242340,68.50,2245,2550,2165,2650,1430,2040,2387.67,2.68,0,-33998,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,800,9.62,0.96,12,28.94,235.00,2360.00,2550,20250407,-11.37,1298,20240909,74.11,2550,-11.37,20250407,1412,60.06,20250102,2550,-11.37,20250407,1298,74.11,20240909,4.36,Y,003310,500,186 억,,948977,Y,N,61140,N,00,N
20250407,100140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2460,420,2,20.59,19753296375,8263607,55.27,2245,2550,2165,2650,1430,2040,2390.53,2.68,0,-15017,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,871,10.47,1.04,12,23.35,235.00,2360.00,2550,20250407,-3.53,1298,20240909,89.52,2550,-3.53,20250407,1412,74.22,20250102,2550,-3.53,20250407,1298,89.52,20240909,4.36,Y,003310,500,186 억,,948977,N,N,61140,N,00,N
20250407,090139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,6595320,3233,0.02,0,0,0,2650,1430,2040,0.00,2.68,0,0,2427,2233,1946,1752,1465,2330,1849,187,610,500,1500,5,1,35392350,722,8.68,0.86,12,0.01,235.00,2360.00,2140,20250404,-4.67,1298,20240909,57.16,2140,-4.67,20250404,1412,44.48,20250102,2140,-4.67,20250404,1298,57.16,20240909,4.36,Y,003310,500,186 억,,948977,Y,N,61140,N,00,N
20250404,160140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2040,320,2,18.60,28277186713,14414379,376.22,1694,2140,1659,2235,1204,1720,1961.77,2.65,0,27090,1870,1794,1732,1656,1594,1833,1695,187,515,500,1270,5,1,35392350,722,8.68,0.86,12,40.73,235.00,2360.00,2140,20250404,-4.67,1298,20240909,57.16,2140,-4.67,20250404,1412,44.48,20250102,2140,-4.67,20250404,1298,57.16,20240909,3.80,Y,003310,500,186 억,,939596,N,N,61140,N,00,N
20250404,150140,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2005,285,2,16.57,27082645411,13824812,360.83,1694,2140,1659,2235,1204,1720,1959.16,2.65,0,23894,1870,1794,1732,1656,1594,1833,1695,187,515,500,1270,5,1,35392350,710,8.53,0.85,12,39.06,235.00,2360.00,2140,20250404,-6.31,1298,20240909,54.47,2140,-6.31,20250404,1412,42.00,20250102,2140,-6.31,20250404,1298,54.47,20240909,3.80,Y,003310,500,186 억,,939596,N,N,35511,N,00,N
20250404,140141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2025,305,2,17.73,24432666570,12502069,326.31,1694,2140,1659,2235,1204,1720,1954.48,2.65,0,-17234,1870,1794,1732,1656,1594,1833,1695,187,515,500,1270,5,1,35392350,717,8.62,0.86,12,35.32,235.00,2360.00,2140,20250404,-5.37,1298,20240909,56.01,2140,-5.37,20250404,1412,43.41,20250102,2140,-5.37,20250404,1298,56.01,20240909,3.80,Y,003310,500,186 억,,939596,N,N,35511,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 20250407 160139 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2280 240 2 11.76 54082916027 23412113 156.59 2245 2550 2070 2650 1430 2040 2310.09 2.68 0 -610209 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 807 9.70 0.97 12 66.15 235.00 2360.00 2550 20250407 -10.59 1298 20240909 75.65 2550 -10.59 20250407 1412 61.47 20250102 2550 -10.59 20250407 1298 75.65 20240909 4.36 Y 003310 500 186 억 948977 N N 140268 N 00 N
3 20250407 150141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2260 220 2 10.78 48727302538 21059920 140.86 2245 2550 2070 2650 1430 2040 2313.79 2.68 0 -583123 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 800 9.62 0.96 12 59.50 235.00 2360.00 2550 20250407 -11.37 1298 20240909 74.11 2550 -11.37 20250407 1412 60.06 20250102 2550 -11.37 20250407 1298 74.11 20240909 4.36 Y 003310 500 186 억 948977 N N 61140 N 00 N
4 20250407 140140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2115 75 2 3.68 36169010242 15564983 104.10 2245 2550 2070 2650 1430 2040 2323.80 2.68 0 -428648 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 749 9.00 0.90 12 43.98 235.00 2360.00 2550 20250407 -17.06 1298 20240909 62.94 2550 -17.06 20250407 1412 49.79 20250102 2550 -17.06 20250407 1298 62.94 20240909 4.36 Y 003310 500 186 억 948977 N N 61140 N 00 N
5 20250407 130140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2160 120 2 5.88 33726336551 14413467 96.40 2245 2550 2145 2650 1430 2040 2339.99 2.68 0 -417007 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 764 9.19 0.92 12 40.72 235.00 2360.00 2550 20250407 -15.29 1298 20240909 66.41 2550 -15.29 20250407 1412 52.97 20250102 2550 -15.29 20250407 1298 66.41 20240909 4.36 Y 003310 500 186 억 948977 N N 61140 N 00 N
6 20250407 120140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2195 155 2 7.60 30600024359 12994797 86.91 2245 2550 2145 2650 1430 2040 2354.87 2.68 0 12711 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 777 9.34 0.93 12 36.72 235.00 2360.00 2550 20250407 -13.92 1298 20240909 69.11 2550 -13.92 20250407 1412 55.45 20250102 2550 -13.92 20250407 1298 69.11 20240909 4.36 Y 003310 500 186 억 948977 N N 61140 N 00 N
7 20250407 110140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2260 220 2 10.78 24454158847 10242340 68.50 2245 2550 2165 2650 1430 2040 2387.67 2.68 0 -33998 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 800 9.62 0.96 12 28.94 235.00 2360.00 2550 20250407 -11.37 1298 20240909 74.11 2550 -11.37 20250407 1412 60.06 20250102 2550 -11.37 20250407 1298 74.11 20240909 4.36 Y 003310 500 186 억 948977 Y N 61140 N 00 N
8 20250407 100140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2460 420 2 20.59 19753296375 8263607 55.27 2245 2550 2165 2650 1430 2040 2390.53 2.68 0 -15017 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 871 10.47 1.04 12 23.35 235.00 2360.00 2550 20250407 -3.53 1298 20240909 89.52 2550 -3.53 20250407 1412 74.22 20250102 2550 -3.53 20250407 1298 89.52 20240909 4.36 Y 003310 500 186 억 948977 N N 61140 N 00 N
9 20250407 090139 57 100.00 KOSDAQ 음식료·담배 N N N N N 2040 0 3 0.00 6595320 3233 0.02 0 0 0 2650 1430 2040 0.00 2.68 0 0 2427 2233 1946 1752 1465 2330 1849 187 610 500 1500 5 1 35392350 722 8.68 0.86 12 0.01 235.00 2360.00 2140 20250404 -4.67 1298 20240909 57.16 2140 -4.67 20250404 1412 44.48 20250102 2140 -4.67 20250404 1298 57.16 20240909 4.36 Y 003310 500 186 억 948977 Y N 61140 N 00 N
10 20250404 160140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2040 320 2 18.60 28277186713 14414379 376.22 1694 2140 1659 2235 1204 1720 1961.77 2.65 0 27090 1870 1794 1732 1656 1594 1833 1695 187 515 500 1270 5 1 35392350 722 8.68 0.86 12 40.73 235.00 2360.00 2140 20250404 -4.67 1298 20240909 57.16 2140 -4.67 20250404 1412 44.48 20250102 2140 -4.67 20250404 1298 57.16 20240909 3.80 Y 003310 500 186 억 939596 N N 61140 N 00 N
11 20250404 150140 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2005 285 2 16.57 27082645411 13824812 360.83 1694 2140 1659 2235 1204 1720 1959.16 2.65 0 23894 1870 1794 1732 1656 1594 1833 1695 187 515 500 1270 5 1 35392350 710 8.53 0.85 12 39.06 235.00 2360.00 2140 20250404 -6.31 1298 20240909 54.47 2140 -6.31 20250404 1412 42.00 20250102 2140 -6.31 20250404 1298 54.47 20240909 3.80 Y 003310 500 186 억 939596 N N 35511 N 00 N
12 20250404 140141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2025 305 2 17.73 24432666570 12502069 326.31 1694 2140 1659 2235 1204 1720 1954.48 2.65 0 -17234 1870 1794 1732 1656 1594 1833 1695 187 515 500 1270 5 1 35392350 717 8.62 0.86 12 35.32 235.00 2360.00 2140 20250404 -5.37 1298 20240909 56.01 2140 -5.37 20250404 1412 43.41 20250102 2140 -5.37 20250404 1298 56.01 20240909 3.80 Y 003310 500 186 억 939596 N N 35511 N 00 N