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
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
20250411,161123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,5,2,0.20,42763040,17062,35.50,2510,2540,2480,3260,1760,2510,2506.33,0.76,0,-1124,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1059,16.77,0.69,12,0.04,150.00,3640.00,4415,20240402,-43.04,2335,20241209,7.71,2920,-13.87,20250401,2360,6.57,20250409,4110,-38.81,20240412,2335,7.71,20241209,0.64,Y,357230,500,210 억,,319254,N,N,269,N,00,N
20250411,151134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,10,2,0.40,42410930,16922,35.20,2510,2540,2480,3260,1760,2510,2506.26,0.76,0,-993,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1061,16.80,0.69,12,0.04,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4110,-38.69,20240412,2335,7.92,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,141132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,10,2,0.40,33382530,13351,27.78,2510,2535,2480,3260,1760,2510,2500.38,0.76,0,-1545,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1061,16.80,0.69,12,0.03,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4110,-38.69,20240412,2335,7.92,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,131134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,0,3,0.00,26099880,10461,21.76,2510,2520,2480,3260,1760,2510,2494.97,0.76,0,-1618,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1056,16.73,0.69,12,0.02,150.00,3640.00,4415,20240402,-43.15,2335,20241209,7.49,2920,-14.04,20250401,2360,6.36,20250409,4110,-38.93,20240412,2335,7.49,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,121135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,-20,5,-0.80,16368150,6568,13.66,2510,2520,2480,3260,1760,2510,2492.11,0.76,0,-1907,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1048,16.60,0.68,12,0.02,150.00,3640.00,4415,20240402,-43.60,2335,20241209,6.64,2920,-14.73,20250401,2360,5.51,20250409,4110,-39.42,20240412,2335,6.64,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,111134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,-20,5,-0.80,11330860,4544,9.45,2510,2520,2480,3260,1760,2510,2493.59,0.76,0,-1221,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1048,16.60,0.68,12,0.01,150.00,3640.00,4415,20240402,-43.60,2335,20241209,6.64,2920,-14.73,20250401,2360,5.51,20250409,4110,-39.42,20240412,2335,6.64,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,101138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,-20,5,-0.80,4696010,1884,3.92,2510,2520,2480,3260,1760,2510,2492.57,0.76,0,-1052,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1048,16.60,0.68,12,0.00,150.00,3640.00,4415,20240402,-43.60,2335,20241209,6.64,2920,-14.73,20250401,2360,5.51,20250409,4110,-39.42,20240412,2335,6.64,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,091140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,10,2,0.40,2229850,896,1.86,2510,2520,2480,3260,1760,2510,2488.67,0.76,0,-323,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1061,16.80,0.69,12,0.00,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4110,-38.69,20240412,2335,7.92,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250410,161127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,75,2,3.08,119209304,47333,234.21,2460,2555,2460,3165,1705,2435,2518.52,0.76,0,-979,2491,2462,2411,2382,2331,2477,2397,210,730,500,1700,5,1,42089487,1056,16.73,0.69,12,0.11,150.00,3640.00,4415,20240402,-43.15,2335,20241209,7.49,2920,-14.04,20250401,2360,6.36,20250409,4110,-38.93,20240412,2335,7.49,20241209,0.64,Y,357230,500,210 억,,320233,N,N,181,N,00,N
20250410,151133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,80,2,3.29,115034364,45665,225.95,2460,2555,2460,3165,1705,2435,2519.09,0.76,0,-882,2491,2462,2411,2382,2331,2477,2397,210,730,500,1700,5,1,42089487,1059,16.77,0.69,12,0.11,150.00,3640.00,4415,20240402,-43.04,2335,20241209,7.71,2920,-13.87,20250401,2360,6.57,20250409,4110,-38.81,20240412,2335,7.71,20241209,0.64,Y,357230,500,210 억,,320233,N,N,16,N,00,N
20250410,141129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,70,2,2.87,99542329,39482,195.36,2460,2555,2460,3165,1705,2435,2521.21,0.76,0,335,2491,2462,2411,2382,2331,2477,2397,210,730,500,1700,5,1,42089487,1054,16.70,0.69,12,0.09,150.00,3640.00,4415,20240402,-43.26,2335,20241209,7.28,2920,-14.21,20250401,2360,6.14,20250409,4110,-39.05,20240412,2335,7.28,20241209,0.64,Y,357230,500,210 억,,320233,N,N,16,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 161123 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 5 2 0.20 42763040 17062 35.50 2510 2540 2480 3260 1760 2510 2506.33 0.76 0 -1124 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1059 16.77 0.69 12 0.04 150.00 3640.00 4415 20240402 -43.04 2335 20241209 7.71 2920 -13.87 20250401 2360 6.57 20250409 4110 -38.81 20240412 2335 7.71 20241209 0.64 Y 357230 500 210 억 319254 N N 269 N 00 N
3 20250411 151134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 10 2 0.40 42410930 16922 35.20 2510 2540 2480 3260 1760 2510 2506.26 0.76 0 -993 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1061 16.80 0.69 12 0.04 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4110 -38.69 20240412 2335 7.92 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
4 20250411 141132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 10 2 0.40 33382530 13351 27.78 2510 2535 2480 3260 1760 2510 2500.38 0.76 0 -1545 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1061 16.80 0.69 12 0.03 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4110 -38.69 20240412 2335 7.92 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
5 20250411 131134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 0 3 0.00 26099880 10461 21.76 2510 2520 2480 3260 1760 2510 2494.97 0.76 0 -1618 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1056 16.73 0.69 12 0.02 150.00 3640.00 4415 20240402 -43.15 2335 20241209 7.49 2920 -14.04 20250401 2360 6.36 20250409 4110 -38.93 20240412 2335 7.49 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
6 20250411 121135 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 -20 5 -0.80 16368150 6568 13.66 2510 2520 2480 3260 1760 2510 2492.11 0.76 0 -1907 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1048 16.60 0.68 12 0.02 150.00 3640.00 4415 20240402 -43.60 2335 20241209 6.64 2920 -14.73 20250401 2360 5.51 20250409 4110 -39.42 20240412 2335 6.64 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
7 20250411 111134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 -20 5 -0.80 11330860 4544 9.45 2510 2520 2480 3260 1760 2510 2493.59 0.76 0 -1221 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1048 16.60 0.68 12 0.01 150.00 3640.00 4415 20240402 -43.60 2335 20241209 6.64 2920 -14.73 20250401 2360 5.51 20250409 4110 -39.42 20240412 2335 6.64 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
8 20250411 101138 57 100.00 KOSDAQ 음식료·담배 N N N N N 2490 -20 5 -0.80 4696010 1884 3.92 2510 2520 2480 3260 1760 2510 2492.57 0.76 0 -1052 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1048 16.60 0.68 12 0.00 150.00 3640.00 4415 20240402 -43.60 2335 20241209 6.64 2920 -14.73 20250401 2360 5.51 20250409 4110 -39.42 20240412 2335 6.64 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
9 20250411 091140 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 10 2 0.40 2229850 896 1.86 2510 2520 2480 3260 1760 2510 2488.67 0.76 0 -323 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1061 16.80 0.69 12 0.00 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4110 -38.69 20240412 2335 7.92 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
10 20250410 161127 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 75 2 3.08 119209304 47333 234.21 2460 2555 2460 3165 1705 2435 2518.52 0.76 0 -979 2491 2462 2411 2382 2331 2477 2397 210 730 500 1700 5 1 42089487 1056 16.73 0.69 12 0.11 150.00 3640.00 4415 20240402 -43.15 2335 20241209 7.49 2920 -14.04 20250401 2360 6.36 20250409 4110 -38.93 20240412 2335 7.49 20241209 0.64 Y 357230 500 210 억 320233 N N 181 N 00 N
11 20250410 151133 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 80 2 3.29 115034364 45665 225.95 2460 2555 2460 3165 1705 2435 2519.09 0.76 0 -882 2491 2462 2411 2382 2331 2477 2397 210 730 500 1700 5 1 42089487 1059 16.77 0.69 12 0.11 150.00 3640.00 4415 20240402 -43.04 2335 20241209 7.71 2920 -13.87 20250401 2360 6.57 20250409 4110 -38.81 20240412 2335 7.71 20241209 0.64 Y 357230 500 210 억 320233 N N 16 N 00 N
12 20250410 141129 57 100.00 KOSDAQ 음식료·담배 N N N N N 2505 70 2 2.87 99542329 39482 195.36 2460 2555 2460 3165 1705 2435 2521.21 0.76 0 335 2491 2462 2411 2382 2331 2477 2397 210 730 500 1700 5 1 42089487 1054 16.70 0.69 12 0.09 150.00 3640.00 4415 20240402 -43.26 2335 20241209 7.28 2920 -14.21 20250401 2360 6.14 20250409 4110 -39.05 20240412 2335 7.28 20241209 0.64 Y 357230 500 210 억 320233 N N 16 N 00 N