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
035810/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
20250414,160416,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3155,110,2,3.61,836054495,269102,156.45,3045,3155,3045,3955,2135,3045,3106.62,4.42,0,27020,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2055,12.09,0.30,12,0.41,261.00,10363.00,3400,20240524,-7.21,2475,20240909,27.47,3155,0.00,20250414,2605,21.11,20250203,3400,-7.21,20240524,2475,27.47,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,2432,N,00,N
20250414,150419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3130,85,2,2.79,668369485,215830,125.48,3045,3145,3045,3955,2135,3045,3096.74,4.42,0,31791,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2039,11.99,0.30,12,0.33,261.00,10363.00,3400,20240524,-7.94,2475,20240909,26.46,3145,-0.48,20250414,2605,20.15,20250203,3400,-7.94,20240524,2475,26.46,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250414,140418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3130,85,2,2.79,647556510,209173,121.61,3045,3145,3045,3955,2135,3045,3095.79,4.42,0,31873,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2039,11.99,0.30,12,0.32,261.00,10363.00,3400,20240524,-7.94,2475,20240909,26.46,3145,-0.48,20250414,2605,20.15,20250203,3400,-7.94,20240524,2475,26.46,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250414,130418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3105,60,2,1.97,510884230,165316,96.11,3045,3145,3045,3955,2135,3045,3090.35,4.42,0,23575,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2023,11.90,0.30,12,0.25,261.00,10363.00,3400,20240524,-8.68,2475,20240909,25.45,3145,-1.27,20250414,2605,19.19,20250203,3400,-8.68,20240524,2475,25.45,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250414,120419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3120,75,2,2.46,455715475,147544,85.78,3045,3145,3045,3955,2135,3045,3088.68,4.42,0,17943,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2033,11.95,0.30,12,0.23,261.00,10363.00,3400,20240524,-8.24,2475,20240909,26.06,3145,-0.79,20250414,2605,19.77,20250203,3400,-8.24,20240524,2475,26.06,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250414,110417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3110,65,2,2.13,406855560,131851,76.65,3045,3145,3045,3955,2135,3045,3085.72,4.42,0,11221,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2026,11.92,0.30,12,0.20,261.00,10363.00,3400,20240524,-8.53,2475,20240909,25.66,3145,-1.11,20250414,2605,19.39,20250203,3400,-8.53,20240524,2475,25.66,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250414,100419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3130,85,2,2.79,318662540,103571,60.21,3045,3140,3045,3955,2135,3045,3076.75,4.42,0,1016,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,2039,11.99,0.30,12,0.16,261.00,10363.00,3400,20240524,-7.94,2475,20240909,26.46,3140,-0.32,20250414,2605,20.15,20250203,3400,-7.94,20240524,2475,26.46,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250414,090419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3045,0,3,0.00,9947135,3265,1.90,3045,3060,3045,3955,2135,3045,3046.60,4.42,0,-1688,3088,3066,3023,3001,2958,3077,3012,329,910,500,2190,5,1,65145845,1984,11.67,0.29,12,0.01,261.00,10363.00,3400,20240524,-10.44,2475,20240909,23.03,3080,-1.14,20250403,2605,16.89,20250203,3400,-10.44,20240524,2475,23.03,20240909,1.65,Y,035810,500,329 억,,2877629,N,N,18373,N,00,N
20250411,160415,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3045,35,2,1.16,513837522,170198,74.11,2985,3045,2980,3910,2110,3010,3019.05,4.37,0,87818,3056,3032,3001,2977,2946,3045,2990,329,900,500,2160,5,1,65145845,1984,11.67,0.29,12,0.26,261.00,10363.00,3400,20240524,-10.44,2475,20240909,23.03,3080,-1.14,20250403,2605,16.89,20250203,3400,-10.44,20240524,2475,23.03,20240909,1.64,Y,035810,500,329 억,,2846443,N,N,18373,N,00,N
20250411,150418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3035,25,2,0.83,371632072,123440,53.75,2985,3035,2980,3910,2110,3010,3010.63,4.37,0,51688,3056,3032,3001,2977,2946,3045,2990,329,900,500,2160,5,1,65145845,1977,11.63,0.29,12,0.19,261.00,10363.00,3400,20240524,-10.74,2475,20240909,22.63,3080,-1.46,20250403,2605,16.51,20250203,3400,-10.74,20240524,2475,22.63,20240909,1.64,Y,035810,500,329 억,,2846443,N,N,2,N,00,N
20250411,140417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3010,0,3,0.00,206656228,68842,29.98,2985,3015,2980,3910,2110,3010,3001.89,4.37,0,14002,3056,3032,3001,2977,2946,3045,2990,329,900,500,2160,5,1,65145845,1961,11.53,0.29,12,0.11,261.00,10363.00,3400,20240524,-11.47,2475,20240909,21.62,3080,-2.27,20250403,2605,15.55,20250203,3400,-11.47,20240524,2475,21.62,20240909,1.64,Y,035810,500,329 억,,2846443,N,N,2,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 20250414 160416 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3155 110 2 3.61 836054495 269102 156.45 3045 3155 3045 3955 2135 3045 3106.62 4.42 0 27020 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2055 12.09 0.30 12 0.41 261.00 10363.00 3400 20240524 -7.21 2475 20240909 27.47 3155 0.00 20250414 2605 21.11 20250203 3400 -7.21 20240524 2475 27.47 20240909 1.65 Y 035810 500 329 억 2877629 N N 2432 N 00 N
3 20250414 150419 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3130 85 2 2.79 668369485 215830 125.48 3045 3145 3045 3955 2135 3045 3096.74 4.42 0 31791 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2039 11.99 0.30 12 0.33 261.00 10363.00 3400 20240524 -7.94 2475 20240909 26.46 3145 -0.48 20250414 2605 20.15 20250203 3400 -7.94 20240524 2475 26.46 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
4 20250414 140418 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3130 85 2 2.79 647556510 209173 121.61 3045 3145 3045 3955 2135 3045 3095.79 4.42 0 31873 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2039 11.99 0.30 12 0.32 261.00 10363.00 3400 20240524 -7.94 2475 20240909 26.46 3145 -0.48 20250414 2605 20.15 20250203 3400 -7.94 20240524 2475 26.46 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
5 20250414 130418 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3105 60 2 1.97 510884230 165316 96.11 3045 3145 3045 3955 2135 3045 3090.35 4.42 0 23575 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2023 11.90 0.30 12 0.25 261.00 10363.00 3400 20240524 -8.68 2475 20240909 25.45 3145 -1.27 20250414 2605 19.19 20250203 3400 -8.68 20240524 2475 25.45 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
6 20250414 120419 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3120 75 2 2.46 455715475 147544 85.78 3045 3145 3045 3955 2135 3045 3088.68 4.42 0 17943 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2033 11.95 0.30 12 0.23 261.00 10363.00 3400 20240524 -8.24 2475 20240909 26.06 3145 -0.79 20250414 2605 19.77 20250203 3400 -8.24 20240524 2475 26.06 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
7 20250414 110417 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3110 65 2 2.13 406855560 131851 76.65 3045 3145 3045 3955 2135 3045 3085.72 4.42 0 11221 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2026 11.92 0.30 12 0.20 261.00 10363.00 3400 20240524 -8.53 2475 20240909 25.66 3145 -1.11 20250414 2605 19.39 20250203 3400 -8.53 20240524 2475 25.66 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
8 20250414 100419 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3130 85 2 2.79 318662540 103571 60.21 3045 3140 3045 3955 2135 3045 3076.75 4.42 0 1016 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 2039 11.99 0.30 12 0.16 261.00 10363.00 3400 20240524 -7.94 2475 20240909 26.46 3140 -0.32 20250414 2605 20.15 20250203 3400 -7.94 20240524 2475 26.46 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
9 20250414 090419 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3045 0 3 0.00 9947135 3265 1.90 3045 3060 3045 3955 2135 3045 3046.60 4.42 0 -1688 3088 3066 3023 3001 2958 3077 3012 329 910 500 2190 5 1 65145845 1984 11.67 0.29 12 0.01 261.00 10363.00 3400 20240524 -10.44 2475 20240909 23.03 3080 -1.14 20250403 2605 16.89 20250203 3400 -10.44 20240524 2475 23.03 20240909 1.65 Y 035810 500 329 억 2877629 N N 18373 N 00 N
10 20250411 160415 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3045 35 2 1.16 513837522 170198 74.11 2985 3045 2980 3910 2110 3010 3019.05 4.37 0 87818 3056 3032 3001 2977 2946 3045 2990 329 900 500 2160 5 1 65145845 1984 11.67 0.29 12 0.26 261.00 10363.00 3400 20240524 -10.44 2475 20240909 23.03 3080 -1.14 20250403 2605 16.89 20250203 3400 -10.44 20240524 2475 23.03 20240909 1.64 Y 035810 500 329 억 2846443 N N 18373 N 00 N
11 20250411 150418 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3035 25 2 0.83 371632072 123440 53.75 2985 3035 2980 3910 2110 3010 3010.63 4.37 0 51688 3056 3032 3001 2977 2946 3045 2990 329 900 500 2160 5 1 65145845 1977 11.63 0.29 12 0.19 261.00 10363.00 3400 20240524 -10.74 2475 20240909 22.63 3080 -1.46 20250403 2605 16.51 20250203 3400 -10.74 20240524 2475 22.63 20240909 1.64 Y 035810 500 329 억 2846443 N N 2 N 00 N
12 20250411 140417 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3010 0 3 0.00 206656228 68842 29.98 2985 3015 2980 3910 2110 3010 3001.89 4.37 0 14002 3056 3032 3001 2977 2946 3045 2990 329 900 500 2160 5 1 65145845 1961 11.53 0.29 12 0.11 261.00 10363.00 3400 20240524 -11.47 2475 20240909 21.62 3080 -2.27 20250403 2605 15.55 20250203 3400 -11.47 20240524 2475 21.62 20240909 1.64 Y 035810 500 329 억 2846443 N N 2 N 00 N