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
357230/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
20250407,161059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2460,-75,5,-2.96,101765857,41548,202.18,2500,2500,2395,3295,1775,2535,2449.36,0.73,0,-3946,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1035,16.40,0.68,12,0.10,150.00,3640.00,4795,20240326,-48.70,2335,20241209,5.35,2920,-15.75,20250401,2395,2.71,20250407,4110,-40.15,20240412,2335,5.35,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,151105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2400,-135,5,-5.33,95235552,38856,189.08,2500,2500,2400,3295,1775,2535,2450.99,0.73,0,-3831,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1010,16.00,0.66,12,0.09,150.00,3640.00,4795,20240326,-49.95,2335,20241209,2.78,2920,-17.81,20250401,2400,0.00,20250407,4110,-41.61,20240412,2335,2.78,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,141103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2405,-130,5,-5.13,91126497,37146,180.76,2500,2500,2400,3295,1775,2535,2453.20,0.73,0,-3714,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1012,16.03,0.66,12,0.09,150.00,3640.00,4795,20240326,-49.84,2335,20241209,3.00,2920,-17.64,20250401,2400,0.21,20250407,4110,-41.48,20240412,2335,3.00,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,131101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2430,-105,5,-4.14,81006447,32942,160.30,2500,2500,2415,3295,1775,2535,2459.06,0.73,0,-2636,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1023,16.20,0.67,12,0.08,150.00,3640.00,4795,20240326,-49.32,2335,20241209,4.07,2920,-16.78,20250401,2400,1.25,20250331,4110,-40.88,20240412,2335,4.07,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,121058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2445,-90,5,-3.55,64809250,26300,127.98,2500,2500,2445,3295,1775,2535,2464.23,0.73,0,-2242,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1029,16.30,0.67,12,0.06,150.00,3640.00,4795,20240326,-49.01,2335,20241209,4.71,2920,-16.27,20250401,2400,1.88,20250331,4110,-40.51,20240412,2335,4.71,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,111102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2450,-85,5,-3.35,60569830,24568,119.55,2500,2500,2445,3295,1775,2535,2465.40,0.73,0,-2114,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1031,16.33,0.67,12,0.06,150.00,3640.00,4795,20240326,-48.91,2335,20241209,4.93,2920,-16.10,20250401,2400,2.08,20250331,4110,-40.39,20240412,2335,4.93,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,101102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,-70,5,-2.76,33944540,13710,66.72,2500,2500,2460,3295,1775,2535,2475.90,0.73,0,-2356,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1038,16.43,0.68,12,0.03,150.00,3640.00,4795,20240326,-48.59,2335,20241209,5.57,2920,-15.58,20250401,2400,2.71,20250331,4110,-40.02,20240412,2335,5.57,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250407,091103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2465,-70,5,-2.76,8477735,3408,16.58,2500,2500,2465,3295,1775,2535,2487.60,0.73,0,-882,2621,2577,2521,2477,2421,2600,2500,210,760,500,1770,5,1,42089487,1038,16.43,0.68,12,0.01,150.00,3640.00,4795,20240326,-48.59,2335,20241209,5.57,2920,-15.58,20250401,2400,2.71,20250331,4110,-40.02,20240412,2335,5.57,20241209,0.66,Y,357230,500,210 억,,309225,N,N,106,N,00,N
20250404,161058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,25,2,1.00,51643760,20550,63.45,2485,2565,2465,3260,1760,2510,2512.69,0.73,0,1969,2610,2560,2525,2475,2440,2542,2457,210,750,500,1750,5,1,42089487,1067,16.90,0.70,12,0.05,150.00,3640.00,4870,20240325,-47.95,2335,20241209,8.57,2920,-13.18,20250401,2400,5.62,20250331,4120,-38.47,20240404,2335,8.57,20241209,0.65,Y,357230,500,210 억,,307257,N,N,106,N,00,N
20250404,151109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,15,2,0.60,47269210,18824,58.12,2485,2565,2465,3260,1760,2510,2511.11,0.73,0,2045,2610,2560,2525,2475,2440,2542,2457,210,750,500,1750,5,1,42089487,1063,16.83,0.69,12,0.04,150.00,3640.00,4870,20240325,-48.15,2335,20241209,8.14,2920,-13.53,20250401,2400,5.21,20250331,4120,-38.71,20240404,2335,8.14,20241209,0.65,Y,357230,500,210 억,,307257,N,N,0,N,00,N
20250404,141112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,-5,5,-0.20,43209815,17213,53.14,2485,2565,2465,3260,1760,2510,2510.30,0.73,0,1991,2610,2560,2525,2475,2440,2542,2457,210,750,500,1750,5,1,42089487,1054,16.70,0.69,12,0.04,150.00,3640.00,4870,20240325,-48.56,2335,20241209,7.28,2920,-14.21,20250401,2400,4.38,20250331,4120,-39.20,20240404,2335,7.28,20241209,0.65,Y,357230,500,210 억,,307257,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 161059 57 100.00 KOSDAQ 음식료·담배 N N N N N 2460 -75 5 -2.96 101765857 41548 202.18 2500 2500 2395 3295 1775 2535 2449.36 0.73 0 -3946 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1035 16.40 0.68 12 0.10 150.00 3640.00 4795 20240326 -48.70 2335 20241209 5.35 2920 -15.75 20250401 2395 2.71 20250407 4110 -40.15 20240412 2335 5.35 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
3 20250407 151105 57 100.00 KOSDAQ 음식료·담배 N N N N N 2400 -135 5 -5.33 95235552 38856 189.08 2500 2500 2400 3295 1775 2535 2450.99 0.73 0 -3831 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1010 16.00 0.66 12 0.09 150.00 3640.00 4795 20240326 -49.95 2335 20241209 2.78 2920 -17.81 20250401 2400 0.00 20250407 4110 -41.61 20240412 2335 2.78 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
4 20250407 141103 57 100.00 KOSDAQ 음식료·담배 N N N N N 2405 -130 5 -5.13 91126497 37146 180.76 2500 2500 2400 3295 1775 2535 2453.20 0.73 0 -3714 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1012 16.03 0.66 12 0.09 150.00 3640.00 4795 20240326 -49.84 2335 20241209 3.00 2920 -17.64 20250401 2400 0.21 20250407 4110 -41.48 20240412 2335 3.00 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
5 20250407 131101 57 100.00 KOSDAQ 음식료·담배 N N N N N 2430 -105 5 -4.14 81006447 32942 160.30 2500 2500 2415 3295 1775 2535 2459.06 0.73 0 -2636 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1023 16.20 0.67 12 0.08 150.00 3640.00 4795 20240326 -49.32 2335 20241209 4.07 2920 -16.78 20250401 2400 1.25 20250331 4110 -40.88 20240412 2335 4.07 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
6 20250407 121058 57 100.00 KOSDAQ 음식료·담배 N N N N N 2445 -90 5 -3.55 64809250 26300 127.98 2500 2500 2445 3295 1775 2535 2464.23 0.73 0 -2242 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1029 16.30 0.67 12 0.06 150.00 3640.00 4795 20240326 -49.01 2335 20241209 4.71 2920 -16.27 20250401 2400 1.88 20250331 4110 -40.51 20240412 2335 4.71 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
7 20250407 111102 57 100.00 KOSDAQ 음식료·담배 N N N N N 2450 -85 5 -3.35 60569830 24568 119.55 2500 2500 2445 3295 1775 2535 2465.40 0.73 0 -2114 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1031 16.33 0.67 12 0.06 150.00 3640.00 4795 20240326 -48.91 2335 20241209 4.93 2920 -16.10 20250401 2400 2.08 20250331 4110 -40.39 20240412 2335 4.93 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
8 20250407 101102 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 -70 5 -2.76 33944540 13710 66.72 2500 2500 2460 3295 1775 2535 2475.90 0.73 0 -2356 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1038 16.43 0.68 12 0.03 150.00 3640.00 4795 20240326 -48.59 2335 20241209 5.57 2920 -15.58 20250401 2400 2.71 20250331 4110 -40.02 20240412 2335 5.57 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
9 20250407 091103 57 100.00 KOSDAQ 음식료·담배 N N N N N 2465 -70 5 -2.76 8477735 3408 16.58 2500 2500 2465 3295 1775 2535 2487.60 0.73 0 -882 2621 2577 2521 2477 2421 2600 2500 210 760 500 1770 5 1 42089487 1038 16.43 0.68 12 0.01 150.00 3640.00 4795 20240326 -48.59 2335 20241209 5.57 2920 -15.58 20250401 2400 2.71 20250331 4110 -40.02 20240412 2335 5.57 20241209 0.66 Y 357230 500 210 억 309225 N N 106 N 00 N
10 20250404 161058 57 100.00 KOSDAQ 음식료·담배 N N N N N 2535 25 2 1.00 51643760 20550 63.45 2485 2565 2465 3260 1760 2510 2512.69 0.73 0 1969 2610 2560 2525 2475 2440 2542 2457 210 750 500 1750 5 1 42089487 1067 16.90 0.70 12 0.05 150.00 3640.00 4870 20240325 -47.95 2335 20241209 8.57 2920 -13.18 20250401 2400 5.62 20250331 4120 -38.47 20240404 2335 8.57 20241209 0.65 Y 357230 500 210 억 307257 N N 106 N 00 N
11 20250404 151109 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 15 2 0.60 47269210 18824 58.12 2485 2565 2465 3260 1760 2510 2511.11 0.73 0 2045 2610 2560 2525 2475 2440 2542 2457 210 750 500 1750 5 1 42089487 1063 16.83 0.69 12 0.04 150.00 3640.00 4870 20240325 -48.15 2335 20241209 8.14 2920 -13.53 20250401 2400 5.21 20250331 4120 -38.71 20240404 2335 8.14 20241209 0.65 Y 357230 500 210 억 307257 N N 0 N 00 N
12 20250404 141112 57 100.00 KOSDAQ 음식료·담배 N N N N N 2505 -5 5 -0.20 43209815 17213 53.14 2485 2565 2465 3260 1760 2510 2510.30 0.73 0 1991 2610 2560 2525 2475 2440 2542 2457 210 750 500 1750 5 1 42089487 1054 16.70 0.69 12 0.04 150.00 3640.00 4870 20240325 -48.56 2335 20241209 7.28 2920 -14.21 20250401 2400 4.38 20250331 4120 -39.20 20240404 2335 7.28 20241209 0.65 Y 357230 500 210 억 307257 N N 0 N 00 N