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
318010/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
20250414,161058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,60,2,1.72,89639285,25374,422.06,3600,3600,3440,4520,2440,3480,3532.53,1.10,0,-504,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,281,17.70,0.42,12,0.32,200.00,8389.00,7480,20241021,-52.67,3260,20250407,8.59,4360,-18.81,20250108,3260,8.59,20250407,7480,-52.67,20241021,3260,8.59,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,151107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,60,2,1.72,86265865,24421,406.20,3600,3600,3440,4520,2440,3480,3532.45,1.10,0,-490,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,281,17.70,0.42,12,0.31,200.00,8389.00,7480,20241021,-52.67,3260,20250407,8.59,4360,-18.81,20250108,3260,8.59,20250407,7480,-52.67,20241021,3260,8.59,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,141107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3520,40,2,1.15,78182890,22133,368.15,3600,3600,3440,4520,2440,3480,3532.41,1.10,0,-318,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,279,17.60,0.42,12,0.28,200.00,8389.00,7480,20241021,-52.94,3260,20250407,7.98,4360,-19.27,20250108,3260,7.98,20250407,7480,-52.94,20241021,3260,7.98,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,131105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3535,55,2,1.58,61693470,17465,290.50,3600,3600,3440,4520,2440,3480,3532.41,1.10,0,-292,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,280,17.68,0.42,12,0.22,200.00,8389.00,7480,20241021,-52.74,3260,20250407,8.44,4360,-18.92,20250108,3260,8.44,20250407,7480,-52.74,20241021,3260,8.44,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,121108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3490,10,2,0.29,46257725,13093,217.78,3600,3600,3440,4520,2440,3480,3533.01,1.10,0,101,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,277,17.45,0.42,12,0.17,200.00,8389.00,7480,20241021,-53.34,3260,20250407,7.06,4360,-19.95,20250108,3260,7.06,20250407,7480,-53.34,20241021,3260,7.06,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,111101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3510,30,2,0.86,45377870,12841,213.59,3600,3600,3440,4520,2440,3480,3533.83,1.10,0,172,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,278,17.55,0.42,12,0.16,200.00,8389.00,7480,20241021,-53.07,3260,20250407,7.67,4360,-19.50,20250108,3260,7.67,20250407,7480,-53.07,20241021,3260,7.67,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,101104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3515,35,2,1.01,43871920,12411,206.44,3600,3600,3440,4520,2440,3480,3534.92,1.10,0,182,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,279,17.57,0.42,12,0.16,200.00,8389.00,7480,20241021,-53.01,3260,20250407,7.82,4360,-19.38,20250108,3260,7.82,20250407,7480,-53.01,20241021,3260,7.82,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250414,091105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3495,15,2,0.43,20812925,5803,96.52,3600,3600,3440,4520,2440,3480,3586.58,1.10,0,0,3543,3511,3468,3436,3393,3527,3452,40,1040,500,2360,5,1,7929338,277,17.48,0.42,12,0.07,200.00,8389.00,7480,20241021,-53.28,3260,20250407,7.21,4360,-19.84,20250108,3260,7.21,20250407,7480,-53.28,20241021,3260,7.21,20250407,0.71,Y,318010,500,39 억,,86983,N,N,0,N,00,N
20250411,161053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3480,15,2,0.43,20889145,6012,82.59,3465,3500,3425,4500,2430,3465,3474.58,1.09,0,384,3548,3506,3433,3391,3318,3527,3412,40,1035,500,2350,5,1,7929338,276,17.40,0.41,12,0.08,200.00,8389.00,7480,20241021,-53.48,3260,20250407,6.75,4360,-20.18,20250108,3260,6.75,20250407,7480,-53.48,20241021,3260,6.75,20250407,0.70,Y,318010,500,39 억,,86600,N,N,0,N,00,N
20250411,151103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3500,35,2,1.01,16763990,4830,66.36,3465,3500,3425,4500,2430,3465,3470.81,1.09,0,339,3548,3506,3433,3391,3318,3527,3412,40,1035,500,2350,5,1,7929338,278,17.50,0.42,12,0.06,200.00,8389.00,7480,20241021,-53.21,3260,20250407,7.36,4360,-19.72,20250108,3260,7.36,20250407,7480,-53.21,20241021,3260,7.36,20250407,0.70,Y,318010,500,39 억,,86600,N,N,0,N,00,N
20250411,141101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3475,10,2,0.29,15791675,4551,62.52,3465,3490,3425,4500,2430,3465,3469.94,1.09,0,215,3548,3506,3433,3391,3318,3527,3412,40,1035,500,2350,5,1,7929338,276,17.38,0.41,12,0.06,200.00,8389.00,7480,20241021,-53.54,3260,20250407,6.60,4360,-20.30,20250108,3260,6.60,20250407,7480,-53.54,20241021,3260,6.60,20250407,0.70,Y,318010,500,39 억,,86600,N,N,0,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 161058 57 100.00 KOSDAQ 음식료·담배 N N N N N 3540 60 2 1.72 89639285 25374 422.06 3600 3600 3440 4520 2440 3480 3532.53 1.10 0 -504 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 281 17.70 0.42 12 0.32 200.00 8389.00 7480 20241021 -52.67 3260 20250407 8.59 4360 -18.81 20250108 3260 8.59 20250407 7480 -52.67 20241021 3260 8.59 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
3 20250414 151107 57 100.00 KOSDAQ 음식료·담배 N N N N N 3540 60 2 1.72 86265865 24421 406.20 3600 3600 3440 4520 2440 3480 3532.45 1.10 0 -490 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 281 17.70 0.42 12 0.31 200.00 8389.00 7480 20241021 -52.67 3260 20250407 8.59 4360 -18.81 20250108 3260 8.59 20250407 7480 -52.67 20241021 3260 8.59 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
4 20250414 141107 57 100.00 KOSDAQ 음식료·담배 N N N N N 3520 40 2 1.15 78182890 22133 368.15 3600 3600 3440 4520 2440 3480 3532.41 1.10 0 -318 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 279 17.60 0.42 12 0.28 200.00 8389.00 7480 20241021 -52.94 3260 20250407 7.98 4360 -19.27 20250108 3260 7.98 20250407 7480 -52.94 20241021 3260 7.98 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
5 20250414 131105 57 100.00 KOSDAQ 음식료·담배 N N N N N 3535 55 2 1.58 61693470 17465 290.50 3600 3600 3440 4520 2440 3480 3532.41 1.10 0 -292 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 280 17.68 0.42 12 0.22 200.00 8389.00 7480 20241021 -52.74 3260 20250407 8.44 4360 -18.92 20250108 3260 8.44 20250407 7480 -52.74 20241021 3260 8.44 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
6 20250414 121108 57 100.00 KOSDAQ 음식료·담배 N N N N N 3490 10 2 0.29 46257725 13093 217.78 3600 3600 3440 4520 2440 3480 3533.01 1.10 0 101 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 277 17.45 0.42 12 0.17 200.00 8389.00 7480 20241021 -53.34 3260 20250407 7.06 4360 -19.95 20250108 3260 7.06 20250407 7480 -53.34 20241021 3260 7.06 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
7 20250414 111101 57 100.00 KOSDAQ 음식료·담배 N N N N N 3510 30 2 0.86 45377870 12841 213.59 3600 3600 3440 4520 2440 3480 3533.83 1.10 0 172 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 278 17.55 0.42 12 0.16 200.00 8389.00 7480 20241021 -53.07 3260 20250407 7.67 4360 -19.50 20250108 3260 7.67 20250407 7480 -53.07 20241021 3260 7.67 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
8 20250414 101104 57 100.00 KOSDAQ 음식료·담배 N N N N N 3515 35 2 1.01 43871920 12411 206.44 3600 3600 3440 4520 2440 3480 3534.92 1.10 0 182 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 279 17.57 0.42 12 0.16 200.00 8389.00 7480 20241021 -53.01 3260 20250407 7.82 4360 -19.38 20250108 3260 7.82 20250407 7480 -53.01 20241021 3260 7.82 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
9 20250414 091105 57 100.00 KOSDAQ 음식료·담배 N N N N N 3495 15 2 0.43 20812925 5803 96.52 3600 3600 3440 4520 2440 3480 3586.58 1.10 0 0 3543 3511 3468 3436 3393 3527 3452 40 1040 500 2360 5 1 7929338 277 17.48 0.42 12 0.07 200.00 8389.00 7480 20241021 -53.28 3260 20250407 7.21 4360 -19.84 20250108 3260 7.21 20250407 7480 -53.28 20241021 3260 7.21 20250407 0.71 Y 318010 500 39 억 86983 N N 0 N 00 N
10 20250411 161053 57 100.00 KOSDAQ 음식료·담배 N N N N N 3480 15 2 0.43 20889145 6012 82.59 3465 3500 3425 4500 2430 3465 3474.58 1.09 0 384 3548 3506 3433 3391 3318 3527 3412 40 1035 500 2350 5 1 7929338 276 17.40 0.41 12 0.08 200.00 8389.00 7480 20241021 -53.48 3260 20250407 6.75 4360 -20.18 20250108 3260 6.75 20250407 7480 -53.48 20241021 3260 6.75 20250407 0.70 Y 318010 500 39 억 86600 N N 0 N 00 N
11 20250411 151103 57 100.00 KOSDAQ 음식료·담배 N N N N N 3500 35 2 1.01 16763990 4830 66.36 3465 3500 3425 4500 2430 3465 3470.81 1.09 0 339 3548 3506 3433 3391 3318 3527 3412 40 1035 500 2350 5 1 7929338 278 17.50 0.42 12 0.06 200.00 8389.00 7480 20241021 -53.21 3260 20250407 7.36 4360 -19.72 20250108 3260 7.36 20250407 7480 -53.21 20241021 3260 7.36 20250407 0.70 Y 318010 500 39 억 86600 N N 0 N 00 N
12 20250411 141101 57 100.00 KOSDAQ 음식료·담배 N N N N N 3475 10 2 0.29 15791675 4551 62.52 3465 3490 3425 4500 2430 3465 3469.94 1.09 0 215 3548 3506 3433 3391 3318 3527 3412 40 1035 500 2350 5 1 7929338 276 17.38 0.41 12 0.06 200.00 8389.00 7480 20241021 -53.54 3260 20250407 6.60 4360 -20.30 20250108 3260 6.60 20250407 7480 -53.54 20241021 3260 6.60 20250407 0.70 Y 318010 500 39 억 86600 N N 0 N 00 N