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
353810/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,5350,100,2,1.90,1560633240,291834,129.89,5220,5450,5170,6820,3680,5250,5347.67,3.26,0,9225,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1770,9.34,2.08,12,0.88,573.00,2577.00,5720,20250311,-6.47,3275,20241112,63.36,5720,-6.47,20250311,4150,28.92,20250102,5720,-6.47,20250311,3275,63.36,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,11876,N,00,N
20250414,151135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,110,2,2.10,1502521120,280968,125.06,5220,5450,5170,6820,3680,5250,5347.66,3.26,0,8792,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1773,9.35,2.08,12,0.85,573.00,2577.00,5720,20250311,-6.29,3275,20241112,63.66,5720,-6.29,20250311,4150,29.16,20250102,5720,-6.29,20250311,3275,63.66,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250414,141135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5380,130,2,2.48,1352026440,252831,112.53,5220,5450,5170,6820,3680,5250,5347.55,3.26,0,2168,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1780,9.39,2.09,12,0.76,573.00,2577.00,5720,20250311,-5.94,3275,20241112,64.27,5720,-5.94,20250311,4150,29.64,20250102,5720,-5.94,20250311,3275,64.27,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250414,131133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,90,2,1.71,1238108685,231590,103.08,5220,5450,5170,6820,3680,5250,5346.12,3.26,0,-3850,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1767,9.32,2.07,12,0.70,573.00,2577.00,5720,20250311,-6.64,3275,20241112,63.05,5720,-6.64,20250311,4150,28.67,20250102,5720,-6.64,20250311,3275,63.05,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250414,121136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,120,2,2.29,1189024135,222419,99.00,5220,5450,5170,6820,3680,5250,5345.87,3.26,0,-2816,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1776,9.37,2.08,12,0.67,573.00,2577.00,5720,20250311,-6.12,3275,20241112,63.97,5720,-6.12,20250311,4150,29.40,20250102,5720,-6.12,20250311,3275,63.97,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250414,111129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5380,130,2,2.48,1073036715,200806,89.38,5220,5450,5170,6820,3680,5250,5343.65,3.26,0,-2356,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1780,9.39,2.09,12,0.61,573.00,2577.00,5720,20250311,-5.94,3275,20241112,64.27,5720,-5.94,20250311,4150,29.64,20250102,5720,-5.94,20250311,3275,64.27,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250414,101131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,110,2,2.10,509892795,96170,42.80,5220,5400,5170,6820,3680,5250,5301.99,3.26,0,2650,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1773,9.35,2.08,12,0.29,573.00,2577.00,5720,20250311,-6.29,3275,20241112,63.66,5720,-6.29,20250311,4150,29.16,20250102,5720,-6.29,20250311,3275,63.66,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250414,091133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5170,-80,5,-1.52,90440295,17327,7.71,5220,5260,5170,6820,3680,5250,5219.62,3.26,0,-1620,5436,5342,5226,5132,5016,5390,5180,34,1570,100,3780,10,1,33081920,1710,9.02,2.01,12,0.05,573.00,2577.00,5720,20250311,-9.62,3275,20241112,57.86,5720,-9.62,20250311,4150,24.58,20250102,5720,-9.62,20250311,3275,57.86,20241112,1.18,Y,353810,100,34 억,,1079916,N,N,12577,N,00,N
20250411,161120,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-70,5,-1.32,1160079695,223495,49.58,5240,5320,5110,6910,3730,5320,5190.62,3.31,0,-16731,5480,5400,5240,5160,5000,5440,5200,34,1590,100,3830,10,1,33081920,1737,9.16,2.04,12,0.68,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.24,Y,353810,100,34 억,,1096593,N,N,12577,N,00,N
20250411,151131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5220,-100,5,-1.88,1070597175,206402,45.78,5240,5320,5110,6910,3730,5320,5186.95,3.31,0,-10102,5480,5400,5240,5160,5000,5440,5200,34,1590,100,3830,10,1,33081920,1727,9.11,2.03,12,0.62,573.00,2577.00,5720,20250311,-8.74,3275,20241112,59.39,5720,-8.74,20250311,4150,25.78,20250102,5720,-8.74,20250311,3275,59.39,20241112,1.24,Y,353810,100,34 억,,1096593,N,N,755,N,00,N
20250411,141129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5210,-110,5,-2.07,962624705,185671,41.19,5240,5320,5110,6910,3730,5320,5184.57,3.31,0,-15330,5480,5400,5240,5160,5000,5440,5200,34,1590,100,3830,10,1,33081920,1724,9.09,2.02,12,0.56,573.00,2577.00,5720,20250311,-8.92,3275,20241112,59.08,5720,-8.92,20250311,4150,25.54,20250102,5720,-8.92,20250311,3275,59.08,20241112,1.24,Y,353810,100,34 억,,1096593,N,N,755,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 5350 100 2 1.90 1560633240 291834 129.89 5220 5450 5170 6820 3680 5250 5347.67 3.26 0 9225 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1770 9.34 2.08 12 0.88 573.00 2577.00 5720 20250311 -6.47 3275 20241112 63.36 5720 -6.47 20250311 4150 28.92 20250102 5720 -6.47 20250311 3275 63.36 20241112 1.18 Y 353810 100 34 억 1079916 N N 11876 N 00 N
3 20250414 151135 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 110 2 2.10 1502521120 280968 125.06 5220 5450 5170 6820 3680 5250 5347.66 3.26 0 8792 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1773 9.35 2.08 12 0.85 573.00 2577.00 5720 20250311 -6.29 3275 20241112 63.66 5720 -6.29 20250311 4150 29.16 20250102 5720 -6.29 20250311 3275 63.66 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
4 20250414 141135 57 100.00 KOSDAQ 음식료·담배 N N N N N 5380 130 2 2.48 1352026440 252831 112.53 5220 5450 5170 6820 3680 5250 5347.55 3.26 0 2168 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1780 9.39 2.09 12 0.76 573.00 2577.00 5720 20250311 -5.94 3275 20241112 64.27 5720 -5.94 20250311 4150 29.64 20250102 5720 -5.94 20250311 3275 64.27 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
5 20250414 131133 57 100.00 KOSDAQ 음식료·담배 N N N N N 5340 90 2 1.71 1238108685 231590 103.08 5220 5450 5170 6820 3680 5250 5346.12 3.26 0 -3850 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1767 9.32 2.07 12 0.70 573.00 2577.00 5720 20250311 -6.64 3275 20241112 63.05 5720 -6.64 20250311 4150 28.67 20250102 5720 -6.64 20250311 3275 63.05 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
6 20250414 121136 57 100.00 KOSDAQ 음식료·담배 N N N N N 5370 120 2 2.29 1189024135 222419 99.00 5220 5450 5170 6820 3680 5250 5345.87 3.26 0 -2816 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1776 9.37 2.08 12 0.67 573.00 2577.00 5720 20250311 -6.12 3275 20241112 63.97 5720 -6.12 20250311 4150 29.40 20250102 5720 -6.12 20250311 3275 63.97 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
7 20250414 111129 57 100.00 KOSDAQ 음식료·담배 N N N N N 5380 130 2 2.48 1073036715 200806 89.38 5220 5450 5170 6820 3680 5250 5343.65 3.26 0 -2356 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1780 9.39 2.09 12 0.61 573.00 2577.00 5720 20250311 -5.94 3275 20241112 64.27 5720 -5.94 20250311 4150 29.64 20250102 5720 -5.94 20250311 3275 64.27 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
8 20250414 101131 57 100.00 KOSDAQ 음식료·담배 N N N N N 5360 110 2 2.10 509892795 96170 42.80 5220 5400 5170 6820 3680 5250 5301.99 3.26 0 2650 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1773 9.35 2.08 12 0.29 573.00 2577.00 5720 20250311 -6.29 3275 20241112 63.66 5720 -6.29 20250311 4150 29.16 20250102 5720 -6.29 20250311 3275 63.66 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
9 20250414 091133 57 100.00 KOSDAQ 음식료·담배 N N N N N 5170 -80 5 -1.52 90440295 17327 7.71 5220 5260 5170 6820 3680 5250 5219.62 3.26 0 -1620 5436 5342 5226 5132 5016 5390 5180 34 1570 100 3780 10 1 33081920 1710 9.02 2.01 12 0.05 573.00 2577.00 5720 20250311 -9.62 3275 20241112 57.86 5720 -9.62 20250311 4150 24.58 20250102 5720 -9.62 20250311 3275 57.86 20241112 1.18 Y 353810 100 34 억 1079916 N N 12577 N 00 N
10 20250411 161120 57 100.00 KOSDAQ 음식료·담배 N N N N N 5250 -70 5 -1.32 1160079695 223495 49.58 5240 5320 5110 6910 3730 5320 5190.62 3.31 0 -16731 5480 5400 5240 5160 5000 5440 5200 34 1590 100 3830 10 1 33081920 1737 9.16 2.04 12 0.68 573.00 2577.00 5720 20250311 -8.22 3275 20241112 60.31 5720 -8.22 20250311 4150 26.51 20250102 5720 -8.22 20250311 3275 60.31 20241112 1.24 Y 353810 100 34 억 1096593 N N 12577 N 00 N
11 20250411 151131 57 100.00 KOSDAQ 음식료·담배 N N N N N 5220 -100 5 -1.88 1070597175 206402 45.78 5240 5320 5110 6910 3730 5320 5186.95 3.31 0 -10102 5480 5400 5240 5160 5000 5440 5200 34 1590 100 3830 10 1 33081920 1727 9.11 2.03 12 0.62 573.00 2577.00 5720 20250311 -8.74 3275 20241112 59.39 5720 -8.74 20250311 4150 25.78 20250102 5720 -8.74 20250311 3275 59.39 20241112 1.24 Y 353810 100 34 억 1096593 N N 755 N 00 N
12 20250411 141129 57 100.00 KOSDAQ 음식료·담배 N N N N N 5210 -110 5 -2.07 962624705 185671 41.19 5240 5320 5110 6910 3730 5320 5184.57 3.31 0 -15330 5480 5400 5240 5160 5000 5440 5200 34 1590 100 3830 10 1 33081920 1724 9.09 2.02 12 0.56 573.00 2577.00 5720 20250311 -8.92 3275 20241112 59.08 5720 -8.92 20250311 4150 25.54 20250102 5720 -8.92 20250311 3275 59.08 20241112 1.24 Y 353810 100 34 억 1096593 N N 755 N 00 N