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
357230/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
20250414,161128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,5,2,0.20,17884094,7091,41.40,2555,2555,2500,3265,1765,2515,2522.08,0.76,0,-217,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1061,16.80,0.69,12,0.02,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4050,-37.78,20240415,2335,7.92,20241209,0.64,Y,357230,500,210 억,,318129,N,N,106,N,00,N
20250414,151138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-5,5,-0.20,17098089,6779,39.58,2555,2555,2500,3265,1765,2515,2522.21,0.76,0,-208,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1056,16.73,0.69,12,0.02,150.00,3640.00,4415,20240402,-43.15,2335,20241209,7.49,2920,-14.04,20250401,2360,6.36,20250409,4050,-38.02,20240415,2335,7.49,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250414,141138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,-10,5,-0.40,15644269,6200,36.20,2555,2555,2500,3265,1765,2515,2523.27,0.76,0,-366,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1054,16.70,0.69,12,0.01,150.00,3640.00,4415,20240402,-43.26,2335,20241209,7.28,2920,-14.21,20250401,2360,6.14,20250409,4050,-38.15,20240415,2335,7.28,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250414,131136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,0,3,0.00,12817925,5074,29.63,2555,2555,2515,3265,1765,2515,2526.20,0.76,0,-367,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1059,16.77,0.69,12,0.01,150.00,3640.00,4415,20240402,-43.04,2335,20241209,7.71,2920,-13.87,20250401,2360,6.57,20250409,4050,-37.90,20240415,2335,7.71,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250414,121139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,10,2,0.40,10242740,4051,23.65,2555,2555,2515,3265,1765,2515,2528.45,0.76,0,-358,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1063,16.83,0.69,12,0.01,150.00,3640.00,4415,20240402,-42.81,2335,20241209,8.14,2920,-13.53,20250401,2360,6.99,20250409,4050,-37.65,20240415,2335,8.14,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250414,111132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,5,2,0.20,5863275,2316,13.52,2555,2555,2520,3265,1765,2515,2531.64,0.76,0,-312,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1061,16.80,0.69,12,0.01,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4050,-37.78,20240415,2335,7.92,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250414,101134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2530,15,2,0.60,3114070,1227,7.16,2555,2555,2525,3265,1765,2515,2537.95,0.76,0,-257,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1065,16.87,0.70,12,0.00,150.00,3640.00,4415,20240402,-42.70,2335,20241209,8.35,2920,-13.36,20250401,2360,7.20,20250409,4050,-37.53,20240415,2335,8.35,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250414,091136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,10,2,0.40,939370,368,2.15,2555,2555,2525,3265,1765,2515,2552.64,0.76,0,-118,2571,2542,2511,2482,2451,2557,2497,210,750,500,1760,5,1,42089487,1063,16.83,0.69,12,0.00,150.00,3640.00,4415,20240402,-42.81,2335,20241209,8.14,2920,-13.53,20250401,2360,6.99,20250409,4050,-37.65,20240415,2335,8.14,20241209,0.64,Y,357230,500,210 억,,318129,N,N,269,N,00,N
20250411,161123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,5,2,0.20,42763040,17062,35.50,2510,2540,2480,3260,1760,2510,2506.33,0.76,0,-1124,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1059,16.77,0.69,12,0.04,150.00,3640.00,4415,20240402,-43.04,2335,20241209,7.71,2920,-13.87,20250401,2360,6.57,20250409,4110,-38.81,20240412,2335,7.71,20241209,0.64,Y,357230,500,210 억,,319254,N,N,269,N,00,N
20250411,151134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,10,2,0.40,42410930,16922,35.20,2510,2540,2480,3260,1760,2510,2506.26,0.76,0,-993,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1061,16.80,0.69,12,0.04,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4110,-38.69,20240412,2335,7.92,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,N,00,N
20250411,141132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,10,2,0.40,33382530,13351,27.78,2510,2535,2480,3260,1760,2510,2500.38,0.76,0,-1545,2603,2556,2508,2461,2413,2580,2485,210,750,500,1750,5,1,42089487,1061,16.80,0.69,12,0.03,150.00,3640.00,4415,20240402,-42.92,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4110,-38.69,20240412,2335,7.92,20241209,0.64,Y,357230,500,210 억,,319254,N,N,181,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 161128 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 5 2 0.20 17884094 7091 41.40 2555 2555 2500 3265 1765 2515 2522.08 0.76 0 -217 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1061 16.80 0.69 12 0.02 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4050 -37.78 20240415 2335 7.92 20241209 0.64 Y 357230 500 210 억 318129 N N 106 N 00 N
3 20250414 151138 57 100.00 KOSDAQ 음식료·담배 N N N N N 2510 -5 5 -0.20 17098089 6779 39.58 2555 2555 2500 3265 1765 2515 2522.21 0.76 0 -208 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1056 16.73 0.69 12 0.02 150.00 3640.00 4415 20240402 -43.15 2335 20241209 7.49 2920 -14.04 20250401 2360 6.36 20250409 4050 -38.02 20240415 2335 7.49 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
4 20250414 141138 57 100.00 KOSDAQ 음식료·담배 N N N N N 2505 -10 5 -0.40 15644269 6200 36.20 2555 2555 2500 3265 1765 2515 2523.27 0.76 0 -366 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1054 16.70 0.69 12 0.01 150.00 3640.00 4415 20240402 -43.26 2335 20241209 7.28 2920 -14.21 20250401 2360 6.14 20250409 4050 -38.15 20240415 2335 7.28 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
5 20250414 131136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 0 3 0.00 12817925 5074 29.63 2555 2555 2515 3265 1765 2515 2526.20 0.76 0 -367 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1059 16.77 0.69 12 0.01 150.00 3640.00 4415 20240402 -43.04 2335 20241209 7.71 2920 -13.87 20250401 2360 6.57 20250409 4050 -37.90 20240415 2335 7.71 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
6 20250414 121139 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 10 2 0.40 10242740 4051 23.65 2555 2555 2515 3265 1765 2515 2528.45 0.76 0 -358 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1063 16.83 0.69 12 0.01 150.00 3640.00 4415 20240402 -42.81 2335 20241209 8.14 2920 -13.53 20250401 2360 6.99 20250409 4050 -37.65 20240415 2335 8.14 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
7 20250414 111132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 5 2 0.20 5863275 2316 13.52 2555 2555 2520 3265 1765 2515 2531.64 0.76 0 -312 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1061 16.80 0.69 12 0.01 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4050 -37.78 20240415 2335 7.92 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
8 20250414 101134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2530 15 2 0.60 3114070 1227 7.16 2555 2555 2525 3265 1765 2515 2537.95 0.76 0 -257 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1065 16.87 0.70 12 0.00 150.00 3640.00 4415 20240402 -42.70 2335 20241209 8.35 2920 -13.36 20250401 2360 7.20 20250409 4050 -37.53 20240415 2335 8.35 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
9 20250414 091136 57 100.00 KOSDAQ 음식료·담배 N N N N N 2525 10 2 0.40 939370 368 2.15 2555 2555 2525 3265 1765 2515 2552.64 0.76 0 -118 2571 2542 2511 2482 2451 2557 2497 210 750 500 1760 5 1 42089487 1063 16.83 0.69 12 0.00 150.00 3640.00 4415 20240402 -42.81 2335 20241209 8.14 2920 -13.53 20250401 2360 6.99 20250409 4050 -37.65 20240415 2335 8.14 20241209 0.64 Y 357230 500 210 억 318129 N N 269 N 00 N
10 20250411 161123 57 100.00 KOSDAQ 음식료·담배 N N N N N 2515 5 2 0.20 42763040 17062 35.50 2510 2540 2480 3260 1760 2510 2506.33 0.76 0 -1124 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1059 16.77 0.69 12 0.04 150.00 3640.00 4415 20240402 -43.04 2335 20241209 7.71 2920 -13.87 20250401 2360 6.57 20250409 4110 -38.81 20240412 2335 7.71 20241209 0.64 Y 357230 500 210 억 319254 N N 269 N 00 N
11 20250411 151134 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 10 2 0.40 42410930 16922 35.20 2510 2540 2480 3260 1760 2510 2506.26 0.76 0 -993 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1061 16.80 0.69 12 0.04 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4110 -38.69 20240412 2335 7.92 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N
12 20250411 141132 57 100.00 KOSDAQ 음식료·담배 N N N N N 2520 10 2 0.40 33382530 13351 27.78 2510 2535 2480 3260 1760 2510 2500.38 0.76 0 -1545 2603 2556 2508 2461 2413 2580 2485 210 750 500 1750 5 1 42089487 1061 16.80 0.69 12 0.03 150.00 3640.00 4415 20240402 -42.92 2335 20241209 7.92 2920 -13.70 20250401 2360 6.78 20250409 4110 -38.69 20240412 2335 7.92 20241209 0.64 Y 357230 500 210 억 319254 N N 181 N 00 N