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
435570/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
20250411,161208,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31300,7200,1,29.88,57553260575,2099482,0.00,23800,31300,23000,31300,16900,24100,27412.75,0.11,0,611,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,2197,231.85,5.63,12,29.91,135.00,5562.00,31300,20250411,0.00,6500,20250326,381.54,31300,0.00,20250411,6500,381.54,20250326,31300,0.00,20250411,6500,381.54,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,151220,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31300,7200,1,29.88,57534637075,2098887,0.00,23800,31300,23000,31300,16900,24100,27411.97,0.11,0,611,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,2197,231.85,5.63,12,29.90,135.00,5562.00,31300,20250411,0.00,6500,20250326,381.54,31300,0.00,20250411,6500,381.54,20250326,31300,0.00,20250411,6500,381.54,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,141217,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31300,7200,1,29.88,56570563325,2068032,0.00,23800,31300,23000,31300,16900,24100,27354.78,0.11,0,0,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,2197,231.85,5.63,12,29.46,135.00,5562.00,31300,20250411,0.00,6500,20250326,381.54,31300,0.00,20250411,6500,381.54,20250326,31300,0.00,20250411,6500,381.54,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,131220,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,28400,4300,2,17.84,44679655600,1676994,0.00,23800,29550,23000,31300,16900,24100,26642.70,0.11,0,62,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,1994,210.37,5.11,12,23.89,135.00,5562.00,29550,20250411,-3.89,6500,20250326,336.92,29550,-3.89,20250411,6500,336.92,20250326,29550,-3.89,20250411,6500,336.92,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,121220,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,25050,950,2,3.94,35403306275,1341781,0.00,23800,29550,23000,31300,16900,24100,26385.31,0.11,0,0,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,1758,185.56,4.50,12,19.11,135.00,5562.00,29550,20250411,-15.23,6500,20250326,285.38,29550,-15.23,20250411,6500,285.38,20250326,29550,-15.23,20250411,6500,285.38,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,111220,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,24900,800,2,3.32,32753903450,1237870,0.00,23800,29550,23000,31300,16900,24100,26459.89,0.11,0,46,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,1748,184.44,4.48,12,17.63,135.00,5562.00,29550,20250411,-15.74,6500,20250326,283.08,29550,-15.74,20250411,6500,283.08,20250326,29550,-15.74,20250411,6500,283.08,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,101224,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,26600,2500,2,10.37,27953064750,1049435,0.00,23800,29550,23000,31300,16900,24100,26636.30,0.11,0,0,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,1867,197.04,4.78,12,14.95,135.00,5562.00,29550,20250411,-9.98,6500,20250326,309.23,29550,-9.98,20250411,6500,309.23,20250326,29550,-9.98,20250411,6500,309.23,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,091227,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,24200,100,2,0.41,6275036475,261962,0.00,23800,25300,23000,31300,16900,24100,23954.00,0.11,0,94,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,1699,179.26,4.35,12,3.73,135.00,5562.00,25350,20250409,-4.54,6500,20250326,272.31,25350,-4.54,20250409,6500,272.31,20250326,25350,-4.54,20250409,6500,272.31,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250410,161213,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,24100,0,3,0.00,0,0,0.00,0,0,0,31300,16900,24100,0.00,0.08,0,0,28266,26182,23266,21182,18266,27225,22225,35,7200,500,0,50,1,7019754,1692,178.52,4.33,12,0.00,135.00,5562.00,25350,20250409,-4.93,6500,20250326,270.77,25350,-4.93,20250409,6500,270.77,20250326,25350,-4.93,20250409,6500,270.77,20250326,0.01,Y,435570,500,35 억,,5798,N,N,142,N,02,N
20250410,151220,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,24100,0,3,0.00,0,0,0.00,0,0,0,31300,16900,24100,0.00,0.08,0,0,28266,26182,23266,21182,18266,27225,22225,35,7200,500,0,50,1,7019754,1692,178.52,4.33,12,0.00,135.00,5562.00,25350,20250409,-4.93,6500,20250326,270.77,25350,-4.93,20250409,6500,270.77,20250326,25350,-4.93,20250409,6500,270.77,20250326,0.01,Y,435570,500,35 억,,5798,N,N,142,N,02,N
20250410,141215,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,24100,0,3,0.00,0,0,0.00,0,0,0,31300,16900,24100,0.00,0.08,0,0,28266,26182,23266,21182,18266,27225,22225,35,7200,500,0,50,1,7019754,1692,178.52,4.33,12,0.00,135.00,5562.00,25350,20250409,-4.93,6500,20250326,270.77,25350,-4.93,20250409,6500,270.77,20250326,25350,-4.93,20250409,6500,270.77,20250326,0.01,Y,435570,500,35 억,,5798,N,N,142,N,02,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 161208 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31300 7200 1 29.88 57553260575 2099482 0.00 23800 31300 23000 31300 16900 24100 27412.75 0.11 0 611 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 2197 231.85 5.63 12 29.91 135.00 5562.00 31300 20250411 0.00 6500 20250326 381.54 31300 0.00 20250411 6500 381.54 20250326 31300 0.00 20250411 6500 381.54 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
3 20250411 151220 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31300 7200 1 29.88 57534637075 2098887 0.00 23800 31300 23000 31300 16900 24100 27411.97 0.11 0 611 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 2197 231.85 5.63 12 29.90 135.00 5562.00 31300 20250411 0.00 6500 20250326 381.54 31300 0.00 20250411 6500 381.54 20250326 31300 0.00 20250411 6500 381.54 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
4 20250411 141217 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31300 7200 1 29.88 56570563325 2068032 0.00 23800 31300 23000 31300 16900 24100 27354.78 0.11 0 0 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 2197 231.85 5.63 12 29.46 135.00 5562.00 31300 20250411 0.00 6500 20250326 381.54 31300 0.00 20250411 6500 381.54 20250326 31300 0.00 20250411 6500 381.54 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
5 20250411 131220 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 28400 4300 2 17.84 44679655600 1676994 0.00 23800 29550 23000 31300 16900 24100 26642.70 0.11 0 62 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 1994 210.37 5.11 12 23.89 135.00 5562.00 29550 20250411 -3.89 6500 20250326 336.92 29550 -3.89 20250411 6500 336.92 20250326 29550 -3.89 20250411 6500 336.92 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
6 20250411 121220 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 25050 950 2 3.94 35403306275 1341781 0.00 23800 29550 23000 31300 16900 24100 26385.31 0.11 0 0 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 1758 185.56 4.50 12 19.11 135.00 5562.00 29550 20250411 -15.23 6500 20250326 285.38 29550 -15.23 20250411 6500 285.38 20250326 29550 -15.23 20250411 6500 285.38 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
7 20250411 111220 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 24900 800 2 3.32 32753903450 1237870 0.00 23800 29550 23000 31300 16900 24100 26459.89 0.11 0 46 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 1748 184.44 4.48 12 17.63 135.00 5562.00 29550 20250411 -15.74 6500 20250326 283.08 29550 -15.74 20250411 6500 283.08 20250326 29550 -15.74 20250411 6500 283.08 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
8 20250411 101224 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 26600 2500 2 10.37 27953064750 1049435 0.00 23800 29550 23000 31300 16900 24100 26636.30 0.11 0 0 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 1867 197.04 4.78 12 14.95 135.00 5562.00 29550 20250411 -9.98 6500 20250326 309.23 29550 -9.98 20250411 6500 309.23 20250326 29550 -9.98 20250411 6500 309.23 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
9 20250411 091227 53 100.00 KOSDAQ 음식료·담배 N N N N N 24200 100 2 0.41 6275036475 261962 0.00 23800 25300 23000 31300 16900 24100 23954.00 0.11 0 94 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 1699 179.26 4.35 12 3.73 135.00 5562.00 25350 20250409 -4.54 6500 20250326 272.31 25350 -4.54 20250409 6500 272.31 20250326 25350 -4.54 20250409 6500 272.31 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
10 20250410 161213 58 100.00 KOSDAQ 음식료·담배 N N N N N 24100 0 3 0.00 0 0 0.00 0 0 0 31300 16900 24100 0.00 0.08 0 0 28266 26182 23266 21182 18266 27225 22225 35 7200 500 0 50 1 7019754 1692 178.52 4.33 12 0.00 135.00 5562.00 25350 20250409 -4.93 6500 20250326 270.77 25350 -4.93 20250409 6500 270.77 20250326 25350 -4.93 20250409 6500 270.77 20250326 0.01 Y 435570 500 35 억 5798 N N 142 N 02 N
11 20250410 151220 58 100.00 KOSDAQ 음식료·담배 N N N N N 24100 0 3 0.00 0 0 0.00 0 0 0 31300 16900 24100 0.00 0.08 0 0 28266 26182 23266 21182 18266 27225 22225 35 7200 500 0 50 1 7019754 1692 178.52 4.33 12 0.00 135.00 5562.00 25350 20250409 -4.93 6500 20250326 270.77 25350 -4.93 20250409 6500 270.77 20250326 25350 -4.93 20250409 6500 270.77 20250326 0.01 Y 435570 500 35 억 5798 N N 142 N 02 N
12 20250410 141215 58 100.00 KOSDAQ 음식료·담배 N N N N N 24100 0 3 0.00 0 0 0.00 0 0 0 31300 16900 24100 0.00 0.08 0 0 28266 26182 23266 21182 18266 27225 22225 35 7200 500 0 50 1 7019754 1692 178.52 4.33 12 0.00 135.00 5562.00 25350 20250409 -4.93 6500 20250326 270.77 25350 -4.93 20250409 6500 270.77 20250326 25350 -4.93 20250409 6500 270.77 20250326 0.01 Y 435570 500 35 억 5798 N N 142 N 02 N