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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,-30,5,-1.08,7560084883,2778845,80.41,2750,2800,2605,3600,1940,2770,2720.33,1.62,0,119763,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,970,11.66,1.16,12,7.85,235.00,2360.00,3075,20250410,-10.89,1298,20240909,111.09,3075,-10.89,20250410,1412,94.05,20250102,3075,-10.89,20250410,1298,111.09,20240909,6.73,Y,003310,500,186 억,,573744,N,N,21875,N,00,N
20250414,150142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,-20,5,-0.72,6935920678,2551401,73.83,2750,2800,2605,3600,1940,2770,2718.19,1.62,0,98875,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,973,11.70,1.17,12,7.21,235.00,2360.00,3075,20250410,-10.57,1298,20240909,111.86,3075,-10.57,20250410,1412,94.76,20250102,3075,-10.57,20250410,1298,111.86,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
20250414,140142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2755,-15,5,-0.54,6332839618,2332188,67.48,2750,2800,2605,3600,1940,2770,2715.08,1.62,0,127644,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,975,11.72,1.17,12,6.59,235.00,2360.00,3075,20250410,-10.41,1298,20240909,112.25,3075,-10.41,20250410,1412,95.11,20250102,3075,-10.41,20250410,1298,112.25,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
20250414,130142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,-25,5,-0.90,5769350243,2126626,61.54,2750,2800,2605,3600,1940,2770,2712.54,1.62,0,101663,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,972,11.68,1.16,12,6.01,235.00,2360.00,3075,20250410,-10.73,1298,20240909,111.48,3075,-10.73,20250410,1412,94.41,20250102,3075,-10.73,20250410,1298,111.48,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
20250414,120142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2765,-5,5,-0.18,5476368632,2020511,58.47,2750,2800,2605,3600,1940,2770,2709.97,1.62,0,95930,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,979,11.77,1.17,12,5.71,235.00,2360.00,3075,20250410,-10.08,1298,20240909,113.02,3075,-10.08,20250410,1412,95.82,20250102,3075,-10.08,20250410,1298,113.02,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
20250414,110141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,-45,5,-1.62,4818034254,1782125,51.57,2750,2800,2605,3600,1940,2770,2703.01,1.62,0,68790,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,964,11.60,1.15,12,5.04,235.00,2360.00,3075,20250410,-11.38,1298,20240909,109.94,3075,-11.38,20250410,1412,92.99,20250102,3075,-11.38,20250410,1298,109.94,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
20250414,100142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2780,10,2,0.36,3705094585,1379309,39.91,2750,2785,2605,3600,1940,2770,2685.34,1.62,0,75815,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,984,11.83,1.18,12,3.90,235.00,2360.00,3075,20250410,-9.59,1298,20240909,114.18,3075,-9.59,20250410,1412,96.88,20250102,3075,-9.59,20250410,1298,114.18,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
20250414,090142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,-55,5,-1.99,372684120,136453,3.95,2750,2755,2705,3600,1940,2770,2726.82,1.62,0,51870,2890,2830,2765,2705,2640,2860,2735,187,830,500,2040,5,1,35392350,961,11.55,1.15,12,0.39,235.00,2360.00,3075,20250410,-11.71,1298,20240909,109.17,3075,-11.71,20250410,1412,92.28,20250102,3075,-11.71,20250410,1298,109.17,20240909,6.73,Y,003310,500,186 억,,573744,N,N,16496,N,00,N
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
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 20250414 160141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2740 -30 5 -1.08 7560084883 2778845 80.41 2750 2800 2605 3600 1940 2770 2720.33 1.62 0 119763 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 970 11.66 1.16 12 7.85 235.00 2360.00 3075 20250410 -10.89 1298 20240909 111.09 3075 -10.89 20250410 1412 94.05 20250102 3075 -10.89 20250410 1298 111.09 20240909 6.73 Y 003310 500 186 억 573744 N N 21875 N 00 N
3 20250414 150142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2750 -20 5 -0.72 6935920678 2551401 73.83 2750 2800 2605 3600 1940 2770 2718.19 1.62 0 98875 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 973 11.70 1.17 12 7.21 235.00 2360.00 3075 20250410 -10.57 1298 20240909 111.86 3075 -10.57 20250410 1412 94.76 20250102 3075 -10.57 20250410 1298 111.86 20240909 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
4 20250414 140142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2755 -15 5 -0.54 6332839618 2332188 67.48 2750 2800 2605 3600 1940 2770 2715.08 1.62 0 127644 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 975 11.72 1.17 12 6.59 235.00 2360.00 3075 20250410 -10.41 1298 20240909 112.25 3075 -10.41 20250410 1412 95.11 20250102 3075 -10.41 20250410 1298 112.25 20240909 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
5 20250414 130142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2745 -25 5 -0.90 5769350243 2126626 61.54 2750 2800 2605 3600 1940 2770 2712.54 1.62 0 101663 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 972 11.68 1.16 12 6.01 235.00 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 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
6 20250414 120142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2765 -5 5 -0.18 5476368632 2020511 58.47 2750 2800 2605 3600 1940 2770 2709.97 1.62 0 95930 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 979 11.77 1.17 12 5.71 235.00 2360.00 3075 20250410 -10.08 1298 20240909 113.02 3075 -10.08 20250410 1412 95.82 20250102 3075 -10.08 20250410 1298 113.02 20240909 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
7 20250414 110141 57 100.00 KOSDAQ 음식료·담배 N N N N N 2725 -45 5 -1.62 4818034254 1782125 51.57 2750 2800 2605 3600 1940 2770 2703.01 1.62 0 68790 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 964 11.60 1.15 12 5.04 235.00 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 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
8 20250414 100142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2780 10 2 0.36 3705094585 1379309 39.91 2750 2785 2605 3600 1940 2770 2685.34 1.62 0 75815 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 984 11.83 1.18 12 3.90 235.00 2360.00 3075 20250410 -9.59 1298 20240909 114.18 3075 -9.59 20250410 1412 96.88 20250102 3075 -9.59 20250410 1298 114.18 20240909 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
9 20250414 090142 57 100.00 KOSDAQ 음식료·담배 N N N N N 2715 -55 5 -1.99 372684120 136453 3.95 2750 2755 2705 3600 1940 2770 2726.82 1.62 0 51870 2890 2830 2765 2705 2640 2860 2735 187 830 500 2040 5 1 35392350 961 11.55 1.15 12 0.39 235.00 2360.00 3075 20250410 -11.71 1298 20240909 109.17 3075 -11.71 20250410 1412 92.28 20250102 3075 -11.71 20250410 1298 109.17 20240909 6.73 Y 003310 500 186 억 573744 N N 16496 N 00 N
10 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
11 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
12 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