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
435570/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
20250414,161214,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,27650,-3650,5,-11.66,64226506950,2134570,101.66,31050,35900,27500,40650,21950,31300,30090.55,0.13,0,-833,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,1941,204.81,4.97,12,30.41,135.00,5562.00,35900,20250414,-22.98,6500,20250326,325.38,35900,-22.98,20250414,6500,325.38,20250326,35900,-22.98,20250414,6500,325.38,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,151225,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,28150,-3150,5,-10.06,62993236525,2089971,99.53,31050,35900,27500,40650,21950,31300,30140.72,0.13,0,-903,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,1976,208.52,5.06,12,29.77,135.00,5562.00,35900,20250414,-21.59,6500,20250326,333.08,35900,-21.59,20250414,6500,333.08,20250326,35900,-21.59,20250414,6500,333.08,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,141224,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,27700,-3600,5,-11.50,54554492400,1793794,85.43,31050,35900,27600,40650,21950,31300,30412.91,0.13,0,-496,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,1944,205.19,4.98,12,25.55,135.00,5562.00,35900,20250414,-22.84,6500,20250326,326.15,35900,-22.84,20250414,6500,326.15,20250326,35900,-22.84,20250414,6500,326.15,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,131222,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,28400,-2900,5,-9.27,52162240600,1708813,81.38,31050,35900,27800,40650,21950,31300,30525.42,0.13,0,-1454,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,1994,210.37,5.11,12,24.34,135.00,5562.00,35900,20250414,-20.89,6500,20250326,336.92,35900,-20.89,20250414,6500,336.92,20250326,35900,-20.89,20250414,6500,336.92,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,121225,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,28450,-2850,5,-9.11,50041159800,1634609,77.85,31050,35900,27800,40650,21950,31300,30613.53,0.13,0,-899,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,1997,210.74,5.12,12,23.29,135.00,5562.00,35900,20250414,-20.75,6500,20250326,337.69,35900,-20.75,20250414,6500,337.69,20250326,35900,-20.75,20250414,6500,337.69,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,111218,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,29200,-2100,5,-6.71,46851724850,1523715,72.57,31050,35900,27800,40650,21950,31300,30748.35,0.13,0,1894,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,2050,216.30,5.25,12,21.71,135.00,5562.00,35900,20250414,-18.66,6500,20250326,349.23,35900,-18.66,20250414,6500,349.23,20250326,35900,-18.66,20250414,6500,349.23,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,101221,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,29200,-2100,5,-6.71,38861415375,1251595,59.61,31050,35900,27800,40650,21950,31300,31049.51,0.13,0,9217,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,2050,216.30,5.25,12,17.83,135.00,5562.00,35900,20250414,-18.66,6500,20250326,349.23,35900,-18.66,20250414,6500,349.23,20250326,35900,-18.66,20250414,6500,349.23,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250414,091222,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31250,-50,5,-0.16,17237005425,519969,24.76,31050,35900,30100,40650,21950,31300,33150.06,0.13,0,-467,36833,34066,28533,25766,20233,35450,27150,35,9350,500,0,50,1,7019754,2194,231.48,5.62,12,7.41,135.00,5562.00,35900,20250414,-12.95,6500,20250326,380.77,35900,-12.95,20250414,6500,380.77,20250326,35900,-12.95,20250414,6500,380.77,20250326,0.01,Y,435570,500,35 억,,8852,N,N,0,N,02,N
20250411,161208,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31300,7200,1,29.88,57553260575,2099482,0.00,23800,31300,23000,31300,16900,24100,27412.75,0.11,0,611,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,2197,231.85,5.63,12,29.91,135.00,5562.00,31300,20250411,0.00,6500,20250326,381.54,31300,0.00,20250411,6500,381.54,20250326,31300,0.00,20250411,6500,381.54,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,151220,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31300,7200,1,29.88,57534637075,2098887,0.00,23800,31300,23000,31300,16900,24100,27411.97,0.11,0,611,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,2197,231.85,5.63,12,29.90,135.00,5562.00,31300,20250411,0.00,6500,20250326,381.54,31300,0.00,20250411,6500,381.54,20250326,31300,0.00,20250411,6500,381.54,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,N
20250411,141217,53,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,31300,7200,1,29.88,56570563325,2068032,0.00,23800,31300,23000,31300,16900,24100,27354.78,0.11,0,0,24100,24100,24100,24100,24100,24100,24100,35,7200,500,0,50,1,7019754,2197,231.85,5.63,12,29.46,135.00,5562.00,31300,20250411,0.00,6500,20250326,381.54,31300,0.00,20250411,6500,381.54,20250326,31300,0.00,20250411,6500,381.54,20250326,0.01,Y,435570,500,35 억,,7798,N,N,0,N,02,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 161214 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 27650 -3650 5 -11.66 64226506950 2134570 101.66 31050 35900 27500 40650 21950 31300 30090.55 0.13 0 -833 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 1941 204.81 4.97 12 30.41 135.00 5562.00 35900 20250414 -22.98 6500 20250326 325.38 35900 -22.98 20250414 6500 325.38 20250326 35900 -22.98 20250414 6500 325.38 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
3 20250414 151225 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 28150 -3150 5 -10.06 62993236525 2089971 99.53 31050 35900 27500 40650 21950 31300 30140.72 0.13 0 -903 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 1976 208.52 5.06 12 29.77 135.00 5562.00 35900 20250414 -21.59 6500 20250326 333.08 35900 -21.59 20250414 6500 333.08 20250326 35900 -21.59 20250414 6500 333.08 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
4 20250414 141224 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 27700 -3600 5 -11.50 54554492400 1793794 85.43 31050 35900 27600 40650 21950 31300 30412.91 0.13 0 -496 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 1944 205.19 4.98 12 25.55 135.00 5562.00 35900 20250414 -22.84 6500 20250326 326.15 35900 -22.84 20250414 6500 326.15 20250326 35900 -22.84 20250414 6500 326.15 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
5 20250414 131222 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 28400 -2900 5 -9.27 52162240600 1708813 81.38 31050 35900 27800 40650 21950 31300 30525.42 0.13 0 -1454 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 1994 210.37 5.11 12 24.34 135.00 5562.00 35900 20250414 -20.89 6500 20250326 336.92 35900 -20.89 20250414 6500 336.92 20250326 35900 -20.89 20250414 6500 336.92 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
6 20250414 121225 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 28450 -2850 5 -9.11 50041159800 1634609 77.85 31050 35900 27800 40650 21950 31300 30613.53 0.13 0 -899 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 1997 210.74 5.12 12 23.29 135.00 5562.00 35900 20250414 -20.75 6500 20250326 337.69 35900 -20.75 20250414 6500 337.69 20250326 35900 -20.75 20250414 6500 337.69 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
7 20250414 111218 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 29200 -2100 5 -6.71 46851724850 1523715 72.57 31050 35900 27800 40650 21950 31300 30748.35 0.13 0 1894 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 2050 216.30 5.25 12 21.71 135.00 5562.00 35900 20250414 -18.66 6500 20250326 349.23 35900 -18.66 20250414 6500 349.23 20250326 35900 -18.66 20250414 6500 349.23 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
8 20250414 101221 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 29200 -2100 5 -6.71 38861415375 1251595 59.61 31050 35900 27800 40650 21950 31300 31049.51 0.13 0 9217 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 2050 216.30 5.25 12 17.83 135.00 5562.00 35900 20250414 -18.66 6500 20250326 349.23 35900 -18.66 20250414 6500 349.23 20250326 35900 -18.66 20250414 6500 349.23 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
9 20250414 091222 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31250 -50 5 -0.16 17237005425 519969 24.76 31050 35900 30100 40650 21950 31300 33150.06 0.13 0 -467 36833 34066 28533 25766 20233 35450 27150 35 9350 500 0 50 1 7019754 2194 231.48 5.62 12 7.41 135.00 5562.00 35900 20250414 -12.95 6500 20250326 380.77 35900 -12.95 20250414 6500 380.77 20250326 35900 -12.95 20250414 6500 380.77 20250326 0.01 Y 435570 500 35 억 8852 N N 0 N 02 N
10 20250411 161208 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31300 7200 1 29.88 57553260575 2099482 0.00 23800 31300 23000 31300 16900 24100 27412.75 0.11 0 611 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 2197 231.85 5.63 12 29.91 135.00 5562.00 31300 20250411 0.00 6500 20250326 381.54 31300 0.00 20250411 6500 381.54 20250326 31300 0.00 20250411 6500 381.54 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
11 20250411 151220 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31300 7200 1 29.88 57534637075 2098887 0.00 23800 31300 23000 31300 16900 24100 27411.97 0.11 0 611 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 2197 231.85 5.63 12 29.90 135.00 5562.00 31300 20250411 0.00 6500 20250326 381.54 31300 0.00 20250411 6500 381.54 20250326 31300 0.00 20250411 6500 381.54 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N
12 20250411 141217 53 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 31300 7200 1 29.88 56570563325 2068032 0.00 23800 31300 23000 31300 16900 24100 27354.78 0.11 0 0 24100 24100 24100 24100 24100 24100 24100 35 7200 500 0 50 1 7019754 2197 231.85 5.63 12 29.46 135.00 5562.00 31300 20250411 0.00 6500 20250326 381.54 31300 0.00 20250411 6500 381.54 20250326 31300 0.00 20250411 6500 381.54 20250326 0.01 Y 435570 500 35 억 7798 N N 0 N 02 N