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
353190/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
20250414,161125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,707,-1,5,-0.14,27064161,38265,80.66,708,712,702,920,496,708,707.28,0.71,0,-3839,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,278,15.71,0.67,12,0.10,45.00,1053.00,1290,20240617,-45.19,632,20241210,11.87,786,-10.05,20250218,654,8.10,20250407,1290,-45.19,20240617,632,11.87,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,151135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,0,3,0.00,26226390,37079,78.16,708,712,702,920,496,708,707.31,0.71,0,-3807,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,279,15.73,0.67,12,0.09,45.00,1053.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,654,8.26,20250407,1290,-45.12,20240617,632,12.03,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,141134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,-3,5,-0.42,13627066,19253,40.58,708,712,702,920,496,708,707.79,0.71,0,-2423,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,278,15.67,0.67,12,0.05,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,131132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,706,-2,5,-0.28,13541162,19131,40.33,708,712,702,920,496,708,707.81,0.71,0,-2301,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,278,15.69,0.67,12,0.05,45.00,1053.00,1290,20240617,-45.27,632,20241210,11.71,786,-10.18,20250218,654,7.95,20250407,1290,-45.27,20240617,632,11.71,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,121135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,-4,5,-0.56,10929281,15411,32.49,708,712,702,920,496,708,709.19,0.71,0,-1724,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,277,15.64,0.67,12,0.04,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,654,7.65,20250407,1290,-45.43,20240617,632,11.39,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,111128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,711,3,2,0.42,8383439,11794,24.86,708,712,704,920,496,708,710.82,0.71,0,-855,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,280,15.80,0.68,12,0.03,45.00,1053.00,1290,20240617,-44.88,632,20241210,12.50,786,-9.54,20250218,654,8.72,20250407,1290,-44.88,20240617,632,12.50,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,101131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,711,3,2,0.42,4930607,6938,14.63,708,712,704,920,496,708,710.67,0.71,0,-145,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,280,15.80,0.68,12,0.02,45.00,1053.00,1290,20240617,-44.88,632,20241210,12.50,786,-9.54,20250218,654,8.72,20250407,1290,-44.88,20240617,632,12.50,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250414,091132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,711,3,2,0.42,343931,486,1.02,708,712,704,920,496,708,707.68,0.71,0,-142,718,712,702,696,686,716,700,39,212,100,500,1,1,39378420,280,15.80,0.68,12,0.00,45.00,1053.00,1290,20240617,-44.88,632,20241210,12.50,786,-9.54,20250218,654,8.72,20250407,1290,-44.88,20240617,632,12.50,20241210,0.82,Y,353190,100,39 억,,280735,N,N,0,N,00,N
20250411,161120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,11,2,1.58,33095927,47433,233.75,697,708,692,906,488,697,697.74,0.72,0,-4010,715,705,695,685,675,711,691,39,209,100,500,1,1,39378420,279,15.73,0.67,12,0.12,45.00,1053.00,1290,20240617,-45.12,632,20241210,12.03,786,-9.92,20250218,654,8.26,20250407,1290,-45.12,20240617,632,12.03,20241210,0.82,Y,353190,100,39 억,,284759,N,N,0,N,00,N
20250411,151130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,7,2,1.00,31823651,45636,224.90,697,704,692,906,488,697,697.34,0.72,0,-4019,715,705,695,685,675,711,691,39,209,100,500,1,1,39378420,277,15.64,0.67,12,0.12,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,654,7.65,20250407,1290,-45.43,20240617,632,11.39,20241210,0.82,Y,353190,100,39 억,,284759,N,N,0,N,00,N
20250411,141128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,698,1,2,0.14,24286704,34862,171.80,697,700,692,906,488,697,696.65,0.72,0,-3179,715,705,695,685,675,711,691,39,209,100,500,1,1,39378420,275,15.51,0.66,12,0.09,45.00,1053.00,1290,20240617,-45.89,632,20241210,10.44,786,-11.20,20250218,654,6.73,20250407,1290,-45.89,20240617,632,10.44,20241210,0.82,Y,353190,100,39 억,,284759,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 161125 57 100.00 KOSDAQ 음식료·담배 N N N N N 707 -1 5 -0.14 27064161 38265 80.66 708 712 702 920 496 708 707.28 0.71 0 -3839 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 278 15.71 0.67 12 0.10 45.00 1053.00 1290 20240617 -45.19 632 20241210 11.87 786 -10.05 20250218 654 8.10 20250407 1290 -45.19 20240617 632 11.87 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
3 20250414 151135 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 0 3 0.00 26226390 37079 78.16 708 712 702 920 496 708 707.31 0.71 0 -3807 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 279 15.73 0.67 12 0.09 45.00 1053.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 654 8.26 20250407 1290 -45.12 20240617 632 12.03 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
4 20250414 141134 57 100.00 KOSDAQ 음식료·담배 N N N N N 705 -3 5 -0.42 13627066 19253 40.58 708 712 702 920 496 708 707.79 0.71 0 -2423 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 278 15.67 0.67 12 0.05 45.00 1053.00 1290 20240617 -45.35 632 20241210 11.55 786 -10.31 20250218 654 7.80 20250407 1290 -45.35 20240617 632 11.55 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
5 20250414 131132 57 100.00 KOSDAQ 음식료·담배 N N N N N 706 -2 5 -0.28 13541162 19131 40.33 708 712 702 920 496 708 707.81 0.71 0 -2301 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 278 15.69 0.67 12 0.05 45.00 1053.00 1290 20240617 -45.27 632 20241210 11.71 786 -10.18 20250218 654 7.95 20250407 1290 -45.27 20240617 632 11.71 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
6 20250414 121135 57 100.00 KOSDAQ 음식료·담배 N N N N N 704 -4 5 -0.56 10929281 15411 32.49 708 712 702 920 496 708 709.19 0.71 0 -1724 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 277 15.64 0.67 12 0.04 45.00 1053.00 1290 20240617 -45.43 632 20241210 11.39 786 -10.43 20250218 654 7.65 20250407 1290 -45.43 20240617 632 11.39 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
7 20250414 111128 57 100.00 KOSDAQ 음식료·담배 N N N N N 711 3 2 0.42 8383439 11794 24.86 708 712 704 920 496 708 710.82 0.71 0 -855 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 280 15.80 0.68 12 0.03 45.00 1053.00 1290 20240617 -44.88 632 20241210 12.50 786 -9.54 20250218 654 8.72 20250407 1290 -44.88 20240617 632 12.50 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
8 20250414 101131 57 100.00 KOSDAQ 음식료·담배 N N N N N 711 3 2 0.42 4930607 6938 14.63 708 712 704 920 496 708 710.67 0.71 0 -145 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 280 15.80 0.68 12 0.02 45.00 1053.00 1290 20240617 -44.88 632 20241210 12.50 786 -9.54 20250218 654 8.72 20250407 1290 -44.88 20240617 632 12.50 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
9 20250414 091132 57 100.00 KOSDAQ 음식료·담배 N N N N N 711 3 2 0.42 343931 486 1.02 708 712 704 920 496 708 707.68 0.71 0 -142 718 712 702 696 686 716 700 39 212 100 500 1 1 39378420 280 15.80 0.68 12 0.00 45.00 1053.00 1290 20240617 -44.88 632 20241210 12.50 786 -9.54 20250218 654 8.72 20250407 1290 -44.88 20240617 632 12.50 20241210 0.82 Y 353190 100 39 억 280735 N N 0 N 00 N
10 20250411 161120 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 11 2 1.58 33095927 47433 233.75 697 708 692 906 488 697 697.74 0.72 0 -4010 715 705 695 685 675 711 691 39 209 100 500 1 1 39378420 279 15.73 0.67 12 0.12 45.00 1053.00 1290 20240617 -45.12 632 20241210 12.03 786 -9.92 20250218 654 8.26 20250407 1290 -45.12 20240617 632 12.03 20241210 0.82 Y 353190 100 39 억 284759 N N 0 N 00 N
11 20250411 151130 57 100.00 KOSDAQ 음식료·담배 N N N N N 704 7 2 1.00 31823651 45636 224.90 697 704 692 906 488 697 697.34 0.72 0 -4019 715 705 695 685 675 711 691 39 209 100 500 1 1 39378420 277 15.64 0.67 12 0.12 45.00 1053.00 1290 20240617 -45.43 632 20241210 11.39 786 -10.43 20250218 654 7.65 20250407 1290 -45.43 20240617 632 11.39 20241210 0.82 Y 353190 100 39 억 284759 N N 0 N 00 N
12 20250411 141128 57 100.00 KOSDAQ 음식료·담배 N N N N N 698 1 2 0.14 24286704 34862 171.80 697 700 692 906 488 697 696.65 0.72 0 -3179 715 705 695 685 675 711 691 39 209 100 500 1 1 39378420 275 15.51 0.66 12 0.09 45.00 1053.00 1290 20240617 -45.89 632 20241210 10.44 786 -11.20 20250218 654 6.73 20250407 1290 -45.89 20240617 632 10.44 20241210 0.82 Y 353190 100 39 억 284759 N N 0 N 00 N