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
035810/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
20250407,160407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2950,-85,5,-2.80,884703395,299153,91.38,2985,3015,2925,3945,2125,3035,2957.36,4.08,0,2191,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1922,11.30,0.28,12,0.46,261.00,10363.00,3400,20240524,-13.24,2475,20240909,19.19,3080,-4.22,20250403,2605,13.24,20250203,3400,-13.24,20240524,2475,19.19,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,43,N,00,N
20250407,150410,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2940,-95,5,-3.13,857530725,289941,88.57,2985,3015,2925,3945,2125,3035,2957.60,4.08,0,2471,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1915,11.26,0.28,12,0.45,261.00,10363.00,3400,20240524,-13.53,2475,20240909,18.79,3080,-4.55,20250403,2605,12.86,20250203,3400,-13.53,20240524,2475,18.79,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250407,140409,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2950,-85,5,-2.80,767057778,259292,79.21,2985,3015,2925,3945,2125,3035,2958.28,4.08,0,-4906,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1922,11.30,0.28,12,0.40,261.00,10363.00,3400,20240524,-13.24,2475,20240909,19.19,3080,-4.22,20250403,2605,13.24,20250203,3400,-13.24,20240524,2475,19.19,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250407,130407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2950,-85,5,-2.80,657223438,221898,67.79,2985,3015,2925,3945,2125,3035,2961.83,4.08,0,-3013,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1922,11.30,0.28,12,0.34,261.00,10363.00,3400,20240524,-13.24,2475,20240909,19.19,3080,-4.22,20250403,2605,13.24,20250203,3400,-13.24,20240524,2475,19.19,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250407,120407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2975,-60,5,-1.98,556233433,187752,57.35,2985,3015,2925,3945,2125,3035,2962.60,4.08,0,-5323,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1938,11.40,0.29,12,0.29,261.00,10363.00,3400,20240524,-12.50,2475,20240909,20.20,3080,-3.41,20250403,2605,14.20,20250203,3400,-12.50,20240524,2475,20.20,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250407,110408,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2960,-75,5,-2.47,508463883,171629,52.43,2985,3015,2925,3945,2125,3035,2962.58,4.08,0,-8010,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1928,11.34,0.29,12,0.26,261.00,10363.00,3400,20240524,-12.94,2475,20240909,19.60,3080,-3.90,20250403,2605,13.63,20250203,3400,-12.94,20240524,2475,19.60,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250407,100409,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2975,-60,5,-1.98,344401210,116402,35.56,2985,3015,2925,3945,2125,3035,2958.72,4.08,0,-26076,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1938,11.40,0.29,12,0.18,261.00,10363.00,3400,20240524,-12.50,2475,20240909,20.20,3080,-3.41,20250403,2605,14.20,20250203,3400,-12.50,20240524,2475,20.20,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250407,090408,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2970,-65,5,-2.14,47803900,16077,4.91,2985,3015,2960,3945,2125,3035,2973.43,4.08,0,-11416,3168,3101,3003,2936,2838,3135,2970,329,910,500,2180,5,1,65145845,1935,11.38,0.29,12,0.02,261.00,10363.00,3400,20240524,-12.65,2475,20240909,20.00,3080,-3.57,20250403,2605,14.01,20250203,3400,-12.65,20240524,2475,20.00,20240909,1.73,Y,035810,500,329 억,,2660140,N,N,2137,N,00,N
20250404,160407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3035,15,2,0.50,985389605,327232,128.76,3010,3070,2905,3925,2115,3020,3011.29,4.06,0,17872,3143,3081,3018,2956,2893,3112,2987,329,905,500,2170,5,1,65145845,1977,11.63,0.29,12,0.50,261.00,10363.00,3400,20240524,-10.74,2475,20240909,22.63,3080,-1.46,20250403,2605,16.51,20250203,3400,-10.74,20240524,2475,22.63,20240909,1.74,Y,035810,500,329 억,,2642078,N,N,2137,N,00,N
20250404,150410,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3040,20,2,0.66,965741950,320770,126.22,3010,3070,2905,3925,2115,3020,3010.70,4.06,0,15539,3143,3081,3018,2956,2893,3112,2987,329,905,500,2170,5,1,65145845,1980,11.65,0.29,12,0.49,261.00,10363.00,3400,20240524,-10.59,2475,20240909,22.83,3080,-1.30,20250403,2605,16.70,20250203,3400,-10.59,20240524,2475,22.83,20240909,1.74,Y,035810,500,329 억,,2642078,N,N,0,N,00,N
20250404,140412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3005,-15,5,-0.50,890334685,295828,116.40,3010,3070,2905,3925,2115,3020,3009.64,4.06,0,-2920,3143,3081,3018,2956,2893,3112,2987,329,905,500,2170,5,1,65145845,1958,11.51,0.29,12,0.45,261.00,10363.00,3400,20240524,-11.62,2475,20240909,21.41,3080,-2.44,20250403,2605,15.36,20250203,3400,-11.62,20240524,2475,21.41,20240909,1.74,Y,035810,500,329 억,,2642078,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 20250407 160407 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2950 -85 5 -2.80 884703395 299153 91.38 2985 3015 2925 3945 2125 3035 2957.36 4.08 0 2191 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1922 11.30 0.28 12 0.46 261.00 10363.00 3400 20240524 -13.24 2475 20240909 19.19 3080 -4.22 20250403 2605 13.24 20250203 3400 -13.24 20240524 2475 19.19 20240909 1.73 Y 035810 500 329 억 2660140 N N 43 N 00 N
3 20250407 150410 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2940 -95 5 -3.13 857530725 289941 88.57 2985 3015 2925 3945 2125 3035 2957.60 4.08 0 2471 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1915 11.26 0.28 12 0.45 261.00 10363.00 3400 20240524 -13.53 2475 20240909 18.79 3080 -4.55 20250403 2605 12.86 20250203 3400 -13.53 20240524 2475 18.79 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
4 20250407 140409 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2950 -85 5 -2.80 767057778 259292 79.21 2985 3015 2925 3945 2125 3035 2958.28 4.08 0 -4906 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1922 11.30 0.28 12 0.40 261.00 10363.00 3400 20240524 -13.24 2475 20240909 19.19 3080 -4.22 20250403 2605 13.24 20250203 3400 -13.24 20240524 2475 19.19 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
5 20250407 130407 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2950 -85 5 -2.80 657223438 221898 67.79 2985 3015 2925 3945 2125 3035 2961.83 4.08 0 -3013 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1922 11.30 0.28 12 0.34 261.00 10363.00 3400 20240524 -13.24 2475 20240909 19.19 3080 -4.22 20250403 2605 13.24 20250203 3400 -13.24 20240524 2475 19.19 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
6 20250407 120407 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2975 -60 5 -1.98 556233433 187752 57.35 2985 3015 2925 3945 2125 3035 2962.60 4.08 0 -5323 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1938 11.40 0.29 12 0.29 261.00 10363.00 3400 20240524 -12.50 2475 20240909 20.20 3080 -3.41 20250403 2605 14.20 20250203 3400 -12.50 20240524 2475 20.20 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
7 20250407 110408 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2960 -75 5 -2.47 508463883 171629 52.43 2985 3015 2925 3945 2125 3035 2962.58 4.08 0 -8010 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1928 11.34 0.29 12 0.26 261.00 10363.00 3400 20240524 -12.94 2475 20240909 19.60 3080 -3.90 20250403 2605 13.63 20250203 3400 -12.94 20240524 2475 19.60 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
8 20250407 100409 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2975 -60 5 -1.98 344401210 116402 35.56 2985 3015 2925 3945 2125 3035 2958.72 4.08 0 -26076 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1938 11.40 0.29 12 0.18 261.00 10363.00 3400 20240524 -12.50 2475 20240909 20.20 3080 -3.41 20250403 2605 14.20 20250203 3400 -12.50 20240524 2475 20.20 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
9 20250407 090408 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2970 -65 5 -2.14 47803900 16077 4.91 2985 3015 2960 3945 2125 3035 2973.43 4.08 0 -11416 3168 3101 3003 2936 2838 3135 2970 329 910 500 2180 5 1 65145845 1935 11.38 0.29 12 0.02 261.00 10363.00 3400 20240524 -12.65 2475 20240909 20.00 3080 -3.57 20250403 2605 14.01 20250203 3400 -12.65 20240524 2475 20.00 20240909 1.73 Y 035810 500 329 억 2660140 N N 2137 N 00 N
10 20250404 160407 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3035 15 2 0.50 985389605 327232 128.76 3010 3070 2905 3925 2115 3020 3011.29 4.06 0 17872 3143 3081 3018 2956 2893 3112 2987 329 905 500 2170 5 1 65145845 1977 11.63 0.29 12 0.50 261.00 10363.00 3400 20240524 -10.74 2475 20240909 22.63 3080 -1.46 20250403 2605 16.51 20250203 3400 -10.74 20240524 2475 22.63 20240909 1.74 Y 035810 500 329 억 2642078 N N 2137 N 00 N
11 20250404 150410 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3040 20 2 0.66 965741950 320770 126.22 3010 3070 2905 3925 2115 3020 3010.70 4.06 0 15539 3143 3081 3018 2956 2893 3112 2987 329 905 500 2170 5 1 65145845 1980 11.65 0.29 12 0.49 261.00 10363.00 3400 20240524 -10.59 2475 20240909 22.83 3080 -1.30 20250403 2605 16.70 20250203 3400 -10.59 20240524 2475 22.83 20240909 1.74 Y 035810 500 329 억 2642078 N N 0 N 00 N
12 20250404 140412 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3005 -15 5 -0.50 890334685 295828 116.40 3010 3070 2905 3925 2115 3020 3009.64 4.06 0 -2920 3143 3081 3018 2956 2893 3112 2987 329 905 500 2170 5 1 65145845 1958 11.51 0.29 12 0.45 261.00 10363.00 3400 20240524 -11.62 2475 20240909 21.41 3080 -2.44 20250403 2605 15.36 20250203 3400 -11.62 20240524 2475 21.41 20240909 1.74 Y 035810 500 329 억 2642078 N N 0 N 00 N