ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009780/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6020,210,2,3.61,440698780,73787,148.72,5790,6050,5790,7550,4070,5810,5972.48,3.56,0,27048,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1060,4.87,0.62,12,0.42,1237.00,9635.00,7960,20240617,-24.37,4850,20240805,24.12,6400,-5.94,20250218,5260,14.45,20250203,7960,-24.37,20240617,4850,24.12,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,150231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,160,2,2.75,414381100,69406,139.89,5790,6050,5790,7550,4070,5810,5970.39,3.56,0,27474,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1051,4.83,0.62,12,0.39,1237.00,9635.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,140230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5950,140,2,2.41,376673690,63095,127.17,5790,6050,5790,7550,4070,5810,5969.95,3.56,0,26068,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1047,4.81,0.62,12,0.36,1237.00,9635.00,7960,20240617,-25.25,4850,20240805,22.68,6400,-7.03,20250218,5260,13.12,20250203,7960,-25.25,20240617,4850,22.68,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,130231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,190,2,3.27,264868890,44383,89.46,5790,6050,5790,7550,4070,5810,5967.80,3.56,0,13858,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1056,4.85,0.62,12,0.25,1237.00,9635.00,7960,20240617,-24.62,4850,20240805,23.71,6400,-6.25,20250218,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,120231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,160,2,2.75,237186260,39774,80.17,5790,6050,5790,7550,4070,5810,5963.35,3.56,0,13118,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1051,4.83,0.62,12,0.23,1237.00,9635.00,7960,20240617,-25.00,4850,20240805,23.09,6400,-6.72,20250218,5260,13.50,20250203,7960,-25.00,20240617,4850,23.09,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,110230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,190,2,3.27,131987000,22262,44.87,5790,6000,5790,7550,4070,5810,5928.80,3.56,0,5503,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1056,4.85,0.62,12,0.13,1237.00,9635.00,7960,20240617,-24.62,4850,20240805,23.71,6400,-6.25,20250218,5260,14.07,20250203,7960,-24.62,20240617,4850,23.71,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,100228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5890,80,2,1.38,99056830,16740,33.74,5790,5970,5790,7550,4070,5810,5917.37,3.56,0,2224,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1037,4.76,0.61,12,0.10,1237.00,9635.00,7960,20240617,-26.01,4850,20240805,21.44,6400,-7.97,20250218,5260,11.98,20250203,7960,-26.01,20240617,4850,21.44,20240805,1.09,Y,009780,500,88 억,,625836,N,N,0,N,00,N
20250401,090230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5880,70,2,1.20,12675860,2182,4.40,5790,5900,5790,7550,4070,5810,5809.29,3.56,0,460,6036,5922,5866,5752,5696,5895,5725,88,1740,500,3710,10,1,17600000,1035,4.75,0.61,12,0.01,1237.00,9635.00,7960,20240617,-26.13,4850,20240805,21.24,6400,-8.12,20250218,5260,11.79,20250203,7960,-26.13,20240617,4850,21.24,20240805,1.09,Y,009780,500,88 억,,625836,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 20250401 160231 57 100.00 KOSDAQ 음식료·담배 N N N N N 6020 210 2 3.61 440698780 73787 148.72 5790 6050 5790 7550 4070 5810 5972.48 3.56 0 27048 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1060 4.87 0.62 12 0.42 1237.00 9635.00 7960 20240617 -24.37 4850 20240805 24.12 6400 -5.94 20250218 5260 14.45 20250203 7960 -24.37 20240617 4850 24.12 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
3 20250401 150231 57 100.00 KOSDAQ 음식료·담배 N N N N N 5970 160 2 2.75 414381100 69406 139.89 5790 6050 5790 7550 4070 5810 5970.39 3.56 0 27474 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1051 4.83 0.62 12 0.39 1237.00 9635.00 7960 20240617 -25.00 4850 20240805 23.09 6400 -6.72 20250218 5260 13.50 20250203 7960 -25.00 20240617 4850 23.09 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
4 20250401 140230 57 100.00 KOSDAQ 음식료·담배 N N N N N 5950 140 2 2.41 376673690 63095 127.17 5790 6050 5790 7550 4070 5810 5969.95 3.56 0 26068 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1047 4.81 0.62 12 0.36 1237.00 9635.00 7960 20240617 -25.25 4850 20240805 22.68 6400 -7.03 20250218 5260 13.12 20250203 7960 -25.25 20240617 4850 22.68 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
5 20250401 130231 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 190 2 3.27 264868890 44383 89.46 5790 6050 5790 7550 4070 5810 5967.80 3.56 0 13858 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1056 4.85 0.62 12 0.25 1237.00 9635.00 7960 20240617 -24.62 4850 20240805 23.71 6400 -6.25 20250218 5260 14.07 20250203 7960 -24.62 20240617 4850 23.71 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
6 20250401 120231 57 100.00 KOSDAQ 음식료·담배 N N N N N 5970 160 2 2.75 237186260 39774 80.17 5790 6050 5790 7550 4070 5810 5963.35 3.56 0 13118 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1051 4.83 0.62 12 0.23 1237.00 9635.00 7960 20240617 -25.00 4850 20240805 23.09 6400 -6.72 20250218 5260 13.50 20250203 7960 -25.00 20240617 4850 23.09 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
7 20250401 110230 57 100.00 KOSDAQ 음식료·담배 N N N N N 6000 190 2 3.27 131987000 22262 44.87 5790 6000 5790 7550 4070 5810 5928.80 3.56 0 5503 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1056 4.85 0.62 12 0.13 1237.00 9635.00 7960 20240617 -24.62 4850 20240805 23.71 6400 -6.25 20250218 5260 14.07 20250203 7960 -24.62 20240617 4850 23.71 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
8 20250401 100228 57 100.00 KOSDAQ 음식료·담배 N N N N N 5890 80 2 1.38 99056830 16740 33.74 5790 5970 5790 7550 4070 5810 5917.37 3.56 0 2224 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1037 4.76 0.61 12 0.10 1237.00 9635.00 7960 20240617 -26.01 4850 20240805 21.44 6400 -7.97 20250218 5260 11.98 20250203 7960 -26.01 20240617 4850 21.44 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N
9 20250401 090230 57 100.00 KOSDAQ 음식료·담배 N N N N N 5880 70 2 1.20 12675860 2182 4.40 5790 5900 5790 7550 4070 5810 5809.29 3.56 0 460 6036 5922 5866 5752 5696 5895 5725 88 1740 500 3710 10 1 17600000 1035 4.75 0.61 12 0.01 1237.00 9635.00 7960 20240617 -26.13 4850 20240805 21.24 6400 -8.12 20250218 5260 11.79 20250203 7960 -26.13 20240617 4850 21.24 20240805 1.09 Y 009780 500 88 억 625836 N N 0 N 00 N