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
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
20250407,161030,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3335,-95,5,-2.77,54823065,16381,81.70,3430,3560,3260,4455,2405,3430,3347.23,0.88,0,-872,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,264,16.68,0.40,12,0.21,200.00,8389.00,7480,20241021,-55.41,3260,20250407,2.30,4360,-23.51,20250108,3260,2.30,20250407,7480,-55.41,20241021,3260,2.30,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,151037,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3340,-90,5,-2.62,51360995,15343,76.53,3430,3560,3260,4455,2405,3430,3347.52,0.88,0,-697,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,265,16.70,0.40,12,0.19,200.00,8389.00,7480,20241021,-55.35,3260,20250407,2.45,4360,-23.39,20250108,3260,2.45,20250407,7480,-55.35,20241021,3260,2.45,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,141034,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3385,-45,5,-1.31,49109660,14670,73.17,3430,3560,3260,4455,2405,3430,3347.63,0.88,0,-749,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,268,16.93,0.40,12,0.19,200.00,8389.00,7480,20241021,-54.75,3260,20250407,3.83,4360,-22.36,20250108,3260,3.83,20250407,7480,-54.75,20241021,3260,3.83,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,131032,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3410,-20,5,-0.58,40281995,12046,60.08,3430,3560,3260,4455,2405,3430,3344.01,0.88,0,-856,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,270,17.05,0.41,12,0.15,200.00,8389.00,7480,20241021,-54.41,3260,20250407,4.60,4360,-21.79,20250108,3260,4.60,20250407,7480,-54.41,20241021,3260,4.60,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,121028,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3435,5,2,0.15,38831710,11622,57.97,3430,3560,3260,4455,2405,3430,3341.22,0.88,0,-828,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,272,17.18,0.41,12,0.15,200.00,8389.00,7480,20241021,-54.08,3260,20250407,5.37,4360,-21.22,20250108,3260,5.37,20250407,7480,-54.08,20241021,3260,5.37,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,111033,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3330,-100,5,-2.92,28004845,8445,42.12,3430,3430,3260,4455,2405,3430,3316.15,0.88,0,-376,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,264,16.65,0.40,12,0.11,200.00,8389.00,7480,20241021,-55.48,3260,20250407,2.15,4360,-23.62,20250108,3260,2.15,20250407,7480,-55.48,20241021,3260,2.15,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,101033,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,3295,-135,5,-3.94,25819585,7787,38.84,3430,3430,3260,4455,2405,3430,3315.73,0.88,0,-208,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,261,16.48,0.39,12,0.10,200.00,8389.00,7480,20241021,-55.95,3260,20250407,1.07,4360,-24.43,20250108,3260,1.07,20250407,7480,-55.95,20241021,3260,1.07,20250407,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250407,091034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3345,-85,5,-2.48,4935260,1460,7.28,3430,3430,3345,4455,2405,3430,3380.32,0.88,0,-322,3703,3566,3478,3341,3253,3635,3410,40,1025,500,2330,5,1,7929338,265,16.73,0.40,12,0.02,200.00,8389.00,7480,20241021,-55.28,3275,20250328,2.14,4360,-23.28,20250108,3275,2.14,20250328,7480,-55.28,20241021,3275,2.14,20250328,0.72,Y,318010,500,39 억,,69522,N,N,0,N,00,N
20250404,161029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3430,10,2,0.29,70422590,20049,430.88,3425,3615,3390,4445,2395,3420,3512.52,0.90,0,-2011,3500,3460,3440,3400,3380,3450,3390,40,1025,500,2320,5,1,7929338,272,17.15,0.41,12,0.25,200.00,8389.00,7480,20241021,-54.14,3275,20250328,4.73,4360,-21.33,20250108,3275,4.73,20250328,7480,-54.14,20241021,3275,4.73,20250328,0.72,Y,318010,500,39 억,,71524,N,N,0,N,00,N
20250404,151040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3435,15,2,0.44,69159010,19681,422.97,3425,3615,3390,4445,2395,3420,3514.00,0.90,0,-2091,3500,3460,3440,3400,3380,3450,3390,40,1025,500,2320,5,1,7929338,272,17.18,0.41,12,0.25,200.00,8389.00,7480,20241021,-54.08,3275,20250328,4.89,4360,-21.22,20250108,3275,4.89,20250328,7480,-54.08,20241021,3275,4.89,20250328,0.72,Y,318010,500,39 억,,71524,N,N,0,N,00,N
20250404,141042,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3485,65,2,1.90,59084960,16745,359.88,3425,3615,3390,4445,2395,3420,3528.51,0.90,0,-2233,3500,3460,3440,3400,3380,3450,3390,40,1025,500,2320,5,1,7929338,276,17.43,0.42,12,0.21,200.00,8389.00,7480,20241021,-53.41,3275,20250328,6.41,4360,-20.07,20250108,3275,6.41,20250328,7480,-53.41,20241021,3275,6.41,20250328,0.72,Y,318010,500,39 억,,71524,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 161030 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3335 -95 5 -2.77 54823065 16381 81.70 3430 3560 3260 4455 2405 3430 3347.23 0.88 0 -872 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 264 16.68 0.40 12 0.21 200.00 8389.00 7480 20241021 -55.41 3260 20250407 2.30 4360 -23.51 20250108 3260 2.30 20250407 7480 -55.41 20241021 3260 2.30 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
3 20250407 151037 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3340 -90 5 -2.62 51360995 15343 76.53 3430 3560 3260 4455 2405 3430 3347.52 0.88 0 -697 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 265 16.70 0.40 12 0.19 200.00 8389.00 7480 20241021 -55.35 3260 20250407 2.45 4360 -23.39 20250108 3260 2.45 20250407 7480 -55.35 20241021 3260 2.45 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
4 20250407 141034 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3385 -45 5 -1.31 49109660 14670 73.17 3430 3560 3260 4455 2405 3430 3347.63 0.88 0 -749 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 268 16.93 0.40 12 0.19 200.00 8389.00 7480 20241021 -54.75 3260 20250407 3.83 4360 -22.36 20250108 3260 3.83 20250407 7480 -54.75 20241021 3260 3.83 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
5 20250407 131032 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3410 -20 5 -0.58 40281995 12046 60.08 3430 3560 3260 4455 2405 3430 3344.01 0.88 0 -856 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 270 17.05 0.41 12 0.15 200.00 8389.00 7480 20241021 -54.41 3260 20250407 4.60 4360 -21.79 20250108 3260 4.60 20250407 7480 -54.41 20241021 3260 4.60 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
6 20250407 121028 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3435 5 2 0.15 38831710 11622 57.97 3430 3560 3260 4455 2405 3430 3341.22 0.88 0 -828 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 272 17.18 0.41 12 0.15 200.00 8389.00 7480 20241021 -54.08 3260 20250407 5.37 4360 -21.22 20250108 3260 5.37 20250407 7480 -54.08 20241021 3260 5.37 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
7 20250407 111033 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3330 -100 5 -2.92 28004845 8445 42.12 3430 3430 3260 4455 2405 3430 3316.15 0.88 0 -376 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 264 16.65 0.40 12 0.11 200.00 8389.00 7480 20241021 -55.48 3260 20250407 2.15 4360 -23.62 20250108 3260 2.15 20250407 7480 -55.48 20241021 3260 2.15 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
8 20250407 101033 57 100.00 KOSDAQ 신저가 음식료·담배 N N N N N 3295 -135 5 -3.94 25819585 7787 38.84 3430 3430 3260 4455 2405 3430 3315.73 0.88 0 -208 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 261 16.48 0.39 12 0.10 200.00 8389.00 7480 20241021 -55.95 3260 20250407 1.07 4360 -24.43 20250108 3260 1.07 20250407 7480 -55.95 20241021 3260 1.07 20250407 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
9 20250407 091034 57 100.00 KOSDAQ 음식료·담배 N N N N N 3345 -85 5 -2.48 4935260 1460 7.28 3430 3430 3345 4455 2405 3430 3380.32 0.88 0 -322 3703 3566 3478 3341 3253 3635 3410 40 1025 500 2330 5 1 7929338 265 16.73 0.40 12 0.02 200.00 8389.00 7480 20241021 -55.28 3275 20250328 2.14 4360 -23.28 20250108 3275 2.14 20250328 7480 -55.28 20241021 3275 2.14 20250328 0.72 Y 318010 500 39 억 69522 N N 0 N 00 N
10 20250404 161029 57 100.00 KOSDAQ 음식료·담배 N N N N N 3430 10 2 0.29 70422590 20049 430.88 3425 3615 3390 4445 2395 3420 3512.52 0.90 0 -2011 3500 3460 3440 3400 3380 3450 3390 40 1025 500 2320 5 1 7929338 272 17.15 0.41 12 0.25 200.00 8389.00 7480 20241021 -54.14 3275 20250328 4.73 4360 -21.33 20250108 3275 4.73 20250328 7480 -54.14 20241021 3275 4.73 20250328 0.72 Y 318010 500 39 억 71524 N N 0 N 00 N
11 20250404 151040 57 100.00 KOSDAQ 음식료·담배 N N N N N 3435 15 2 0.44 69159010 19681 422.97 3425 3615 3390 4445 2395 3420 3514.00 0.90 0 -2091 3500 3460 3440 3400 3380 3450 3390 40 1025 500 2320 5 1 7929338 272 17.18 0.41 12 0.25 200.00 8389.00 7480 20241021 -54.08 3275 20250328 4.89 4360 -21.22 20250108 3275 4.89 20250328 7480 -54.08 20241021 3275 4.89 20250328 0.72 Y 318010 500 39 억 71524 N N 0 N 00 N
12 20250404 141042 57 100.00 KOSDAQ 음식료·담배 N N N N N 3485 65 2 1.90 59084960 16745 359.88 3425 3615 3390 4445 2395 3420 3528.51 0.90 0 -2233 3500 3460 3440 3400 3380 3450 3390 40 1025 500 2320 5 1 7929338 276 17.43 0.42 12 0.21 200.00 8389.00 7480 20241021 -53.41 3275 20250328 6.41 4360 -20.07 20250108 3275 6.41 20250328 7480 -53.41 20241021 3275 6.41 20250328 0.72 Y 318010 500 39 억 71524 N N 0 N 00 N