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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160141,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2770,-55,5,-1.95,9417866129,3417554,12.88,2750,2825,2700,3670,1980,2825,2755.42,1.56,0,13155,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,980,11.79,1.17,12,9.66,235.00,2360.00,3075,20250410,-9.92,1298,20240909,113.41,3075,-9.92,20250410,1412,96.18,20250102,3075,-9.92,20250410,1298,113.41,20240909,6.11,Y,003310,500,186 억,,550509,N,N,16496,N,01,N
20250411,150142,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2770,-55,5,-1.95,8834046744,3207405,12.09,2750,2825,2700,3670,1980,2825,2753.96,1.56,0,52428,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,980,11.79,1.17,12,9.06,235.00,2360.00,3075,20250410,-9.92,1298,20240909,113.41,3075,-9.92,20250410,1412,96.18,20250102,3075,-9.92,20250410,1298,113.41,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250411,140142,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2760,-65,5,-2.30,7233188630,2631478,9.92,2750,2825,2700,3670,1980,2825,2748.31,1.56,0,52816,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,977,11.74,1.17,12,7.44,235.00,2360.00,3075,20250410,-10.24,1298,20240909,112.63,3075,-10.24,20250410,1412,95.47,20250102,3075,-10.24,20250410,1298,112.63,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250411,130142,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2775,-50,5,-1.77,6545675290,2382379,8.98,2750,2825,2700,3670,1980,2825,2747.09,1.56,0,80740,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,982,11.81,1.18,12,6.73,235.00,2360.00,3075,20250410,-9.76,1298,20240909,113.79,3075,-9.76,20250410,1412,96.53,20250102,3075,-9.76,20250410,1298,113.79,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250411,120142,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,-100,5,-3.54,6037922357,2197886,8.28,2750,2825,2700,3670,1980,2825,2746.66,1.56,0,42909,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,964,11.60,1.15,12,6.21,235.00,2360.00,3075,20250410,-11.38,1298,20240909,109.94,3075,-11.38,20250410,1412,92.99,20250102,3075,-11.38,20250410,1298,109.94,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250411,110141,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,-80,5,-2.83,5495228276,1999175,7.53,2750,2825,2700,3670,1980,2825,2748.22,1.56,0,18660,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,972,11.68,1.16,12,5.65,235.00,2360.00,3075,20250410,-10.73,1298,20240909,111.48,3075,-10.73,20250410,1412,94.41,20250102,3075,-10.73,20250410,1298,111.48,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250411,100141,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,-95,5,-3.36,4293133187,1560804,5.88,2750,2825,2700,3670,1980,2825,2749.93,1.56,0,36018,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,966,11.62,1.16,12,4.41,235.00,2360.00,3075,20250410,-11.22,1298,20240909,110.32,3075,-11.22,20250410,1412,93.34,20250102,3075,-11.22,20250410,1298,110.32,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250411,090142,54,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2790,-35,5,-1.24,528815365,190498,0.72,2750,2810,2750,3670,1980,2825,2772.13,1.56,0,34821,3348,3086,2813,2551,2278,3217,2682,187,845,500,2090,5,1,35392350,987,11.87,1.18,12,0.54,235.00,2360.00,3075,20250410,-9.27,1298,20240909,114.95,3075,-9.27,20250410,1412,97.59,20250102,3075,-9.27,20250410,1298,114.95,20240909,6.11,Y,003310,500,186 억,,550509,N,N,10576,N,01,N
20250410,160141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2825,180,2,6.81,75225345288,26298807,104.99,2615,3075,2540,3435,1855,2645,2860.54,0.80,0,267868,3185,2915,2710,2440,2235,2812,2337,187,790,500,1950,5,1,35392350,1000,12.02,1.20,12,74.31,235.00,2360.00,3075,20250410,-8.13,1298,20240909,117.64,3075,-8.13,20250410,1412,100.07,20250102,3075,-8.13,20250410,1298,117.64,20240909,6.47,Y,003310,500,186 억,,281475,N,N,10576,N,00,N
20250410,150141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2785,140,2,5.29,73071812194,25535842,101.95,2615,3075,2540,3435,1855,2645,2861.62,0.80,0,269798,3185,2915,2710,2440,2235,2812,2337,187,790,500,1950,5,1,35392350,986,11.85,1.18,12,72.15,235.00,2360.00,3075,20250410,-9.43,1298,20240909,114.56,3075,-9.43,20250410,1412,97.24,20250102,3075,-9.43,20250410,1298,114.56,20240909,6.47,Y,003310,500,186 억,,281475,N,N,34996,N,00,N
20250410,140141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,2810,165,2,6.24,68947490596,24068053,96.09,2615,3075,2540,3435,1855,2645,2864.78,0.80,0,9730,3185,2915,2710,2440,2235,2812,2337,187,790,500,1950,5,1,35392350,995,11.96,1.19,12,68.00,235.00,2360.00,3075,20250410,-8.62,1298,20240909,116.49,3075,-8.62,20250410,1412,99.01,20250102,3075,-8.62,20250410,1298,116.49,20240909,6.47,Y,003310,500,186 억,,281475,N,N,34996,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 20250411 160141 54 100.00 KOSDAQ 음식료·담배 N N N N N 2770 -55 5 -1.95 9417866129 3417554 12.88 2750 2825 2700 3670 1980 2825 2755.42 1.56 0 13155 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 980 11.79 1.17 12 9.66 235.00 2360.00 3075 20250410 -9.92 1298 20240909 113.41 3075 -9.92 20250410 1412 96.18 20250102 3075 -9.92 20250410 1298 113.41 20240909 6.11 Y 003310 500 186 억 550509 N N 16496 N 01 N
3 20250411 150142 54 100.00 KOSDAQ 음식료·담배 N N N N N 2770 -55 5 -1.95 8834046744 3207405 12.09 2750 2825 2700 3670 1980 2825 2753.96 1.56 0 52428 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 980 11.79 1.17 12 9.06 235.00 2360.00 3075 20250410 -9.92 1298 20240909 113.41 3075 -9.92 20250410 1412 96.18 20250102 3075 -9.92 20250410 1298 113.41 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
4 20250411 140142 54 100.00 KOSDAQ 음식료·담배 N N N N N 2760 -65 5 -2.30 7233188630 2631478 9.92 2750 2825 2700 3670 1980 2825 2748.31 1.56 0 52816 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 977 11.74 1.17 12 7.44 235.00 2360.00 3075 20250410 -10.24 1298 20240909 112.63 3075 -10.24 20250410 1412 95.47 20250102 3075 -10.24 20250410 1298 112.63 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
5 20250411 130142 54 100.00 KOSDAQ 음식료·담배 N N N N N 2775 -50 5 -1.77 6545675290 2382379 8.98 2750 2825 2700 3670 1980 2825 2747.09 1.56 0 80740 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 982 11.81 1.18 12 6.73 235.00 2360.00 3075 20250410 -9.76 1298 20240909 113.79 3075 -9.76 20250410 1412 96.53 20250102 3075 -9.76 20250410 1298 113.79 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
6 20250411 120142 54 100.00 KOSDAQ 음식료·담배 N N N N N 2725 -100 5 -3.54 6037922357 2197886 8.28 2750 2825 2700 3670 1980 2825 2746.66 1.56 0 42909 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 964 11.60 1.15 12 6.21 235.00 2360.00 3075 20250410 -11.38 1298 20240909 109.94 3075 -11.38 20250410 1412 92.99 20250102 3075 -11.38 20250410 1298 109.94 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
7 20250411 110141 54 100.00 KOSDAQ 음식료·담배 N N N N N 2745 -80 5 -2.83 5495228276 1999175 7.53 2750 2825 2700 3670 1980 2825 2748.22 1.56 0 18660 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 972 11.68 1.16 12 5.65 235.00 2360.00 3075 20250410 -10.73 1298 20240909 111.48 3075 -10.73 20250410 1412 94.41 20250102 3075 -10.73 20250410 1298 111.48 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
8 20250411 100141 54 100.00 KOSDAQ 음식료·담배 N N N N N 2730 -95 5 -3.36 4293133187 1560804 5.88 2750 2825 2700 3670 1980 2825 2749.93 1.56 0 36018 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 966 11.62 1.16 12 4.41 235.00 2360.00 3075 20250410 -11.22 1298 20240909 110.32 3075 -11.22 20250410 1412 93.34 20250102 3075 -11.22 20250410 1298 110.32 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
9 20250411 090142 54 100.00 KOSDAQ 음식료·담배 N N N N N 2790 -35 5 -1.24 528815365 190498 0.72 2750 2810 2750 3670 1980 2825 2772.13 1.56 0 34821 3348 3086 2813 2551 2278 3217 2682 187 845 500 2090 5 1 35392350 987 11.87 1.18 12 0.54 235.00 2360.00 3075 20250410 -9.27 1298 20240909 114.95 3075 -9.27 20250410 1412 97.59 20250102 3075 -9.27 20250410 1298 114.95 20240909 6.11 Y 003310 500 186 억 550509 N N 10576 N 01 N
10 20250410 160141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2825 180 2 6.81 75225345288 26298807 104.99 2615 3075 2540 3435 1855 2645 2860.54 0.80 0 267868 3185 2915 2710 2440 2235 2812 2337 187 790 500 1950 5 1 35392350 1000 12.02 1.20 12 74.31 235.00 2360.00 3075 20250410 -8.13 1298 20240909 117.64 3075 -8.13 20250410 1412 100.07 20250102 3075 -8.13 20250410 1298 117.64 20240909 6.47 Y 003310 500 186 억 281475 N N 10576 N 00 N
11 20250410 150141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2785 140 2 5.29 73071812194 25535842 101.95 2615 3075 2540 3435 1855 2645 2861.62 0.80 0 269798 3185 2915 2710 2440 2235 2812 2337 187 790 500 1950 5 1 35392350 986 11.85 1.18 12 72.15 235.00 2360.00 3075 20250410 -9.43 1298 20240909 114.56 3075 -9.43 20250410 1412 97.24 20250102 3075 -9.43 20250410 1298 114.56 20240909 6.47 Y 003310 500 186 억 281475 N N 34996 N 00 N
12 20250410 140141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 2810 165 2 6.24 68947490596 24068053 96.09 2615 3075 2540 3435 1855 2645 2864.78 0.80 0 9730 3185 2915 2710 2440 2235 2812 2337 187 790 500 1950 5 1 35392350 995 11.96 1.19 12 68.00 235.00 2360.00 3075 20250410 -8.62 1298 20240909 116.49 3075 -8.62 20250410 1412 99.01 20250102 3075 -8.62 20250410 1298 116.49 20240909 6.47 Y 003310 500 186 억 281475 N N 34996 N 00 N