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
073560/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
20250401,160553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,15,2,1.15,142132078,107595,169.62,1298,1325,1298,1701,917,1309,1320.99,1.51,0,5058,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,917,6.07,0.29,12,0.16,218.00,4553.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,150552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,15,2,1.15,126363912,95646,150.79,1298,1325,1298,1701,917,1309,1321.16,1.51,0,4080,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,917,6.07,0.29,12,0.14,218.00,4553.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,140552,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,11,2,0.84,58943969,44699,70.47,1298,1325,1298,1701,917,1309,1318.69,1.51,0,3815,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,914,6.06,0.29,12,0.06,218.00,4553.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,130553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1322,13,2,0.99,55421258,42033,66.26,1298,1325,1298,1701,917,1309,1318.52,1.51,0,2670,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,915,6.06,0.29,12,0.06,218.00,4553.00,1685,20240618,-21.54,1137,20240805,16.27,1345,-1.71,20250221,1244,6.27,20250102,1685,-21.54,20240618,1137,16.27,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,120553,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,14,2,1.07,52153164,39563,62.37,1298,1325,1298,1701,917,1309,1318.23,1.51,0,2701,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,916,6.07,0.29,12,0.06,218.00,4553.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,110549,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1316,7,2,0.53,12666730,9651,15.21,1298,1320,1298,1701,917,1309,1312.48,1.51,0,752,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,911,6.04,0.29,12,0.01,218.00,4553.00,1685,20240618,-21.90,1137,20240805,15.74,1345,-2.16,20250221,1244,5.79,20250102,1685,-21.90,20240618,1137,15.74,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,100544,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1317,8,2,0.61,8377834,6391,10.08,1298,1320,1298,1701,917,1309,1310.88,1.51,0,44,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,912,6.04,0.29,12,0.01,218.00,4553.00,1685,20240618,-21.84,1137,20240805,15.83,1345,-2.08,20250221,1244,5.87,20250102,1685,-21.84,20240618,1137,15.83,20240805,2.11,Y,073560,500,346 억,,1043230,N,N,0,N,00,N
20250401,090545,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,11,2,0.84,2247219,1730,2.73,1298,1320,1298,1701,917,1309,1298.97,1.51,0,-243,1323,1315,1306,1298,1289,1320,1303,346,392,500,940,1,1,69237643,914,6.06,0.29,12,0.00,218.00,4553.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.11,Y,073560,500,346 억,,1043230,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 160553 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 15 2 1.15 142132078 107595 169.62 1298 1325 1298 1701 917 1309 1320.99 1.51 0 5058 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 917 6.07 0.29 12 0.16 218.00 4553.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
3 20250401 150552 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 15 2 1.15 126363912 95646 150.79 1298 1325 1298 1701 917 1309 1321.16 1.51 0 4080 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 917 6.07 0.29 12 0.14 218.00 4553.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
4 20250401 140552 57 100.00 KOSDAQ 음식료·담배 N N N N N 1320 11 2 0.84 58943969 44699 70.47 1298 1325 1298 1701 917 1309 1318.69 1.51 0 3815 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 914 6.06 0.29 12 0.06 218.00 4553.00 1685 20240618 -21.66 1137 20240805 16.09 1345 -1.86 20250221 1244 6.11 20250102 1685 -21.66 20240618 1137 16.09 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
5 20250401 130553 57 100.00 KOSDAQ 음식료·담배 N N N N N 1322 13 2 0.99 55421258 42033 66.26 1298 1325 1298 1701 917 1309 1318.52 1.51 0 2670 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 915 6.06 0.29 12 0.06 218.00 4553.00 1685 20240618 -21.54 1137 20240805 16.27 1345 -1.71 20250221 1244 6.27 20250102 1685 -21.54 20240618 1137 16.27 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
6 20250401 120553 57 100.00 KOSDAQ 음식료·담배 N N N N N 1323 14 2 1.07 52153164 39563 62.37 1298 1325 1298 1701 917 1309 1318.23 1.51 0 2701 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 916 6.07 0.29 12 0.06 218.00 4553.00 1685 20240618 -21.48 1137 20240805 16.36 1345 -1.64 20250221 1244 6.35 20250102 1685 -21.48 20240618 1137 16.36 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
7 20250401 110549 57 100.00 KOSDAQ 음식료·담배 N N N N N 1316 7 2 0.53 12666730 9651 15.21 1298 1320 1298 1701 917 1309 1312.48 1.51 0 752 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 911 6.04 0.29 12 0.01 218.00 4553.00 1685 20240618 -21.90 1137 20240805 15.74 1345 -2.16 20250221 1244 5.79 20250102 1685 -21.90 20240618 1137 15.74 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
8 20250401 100544 57 100.00 KOSDAQ 음식료·담배 N N N N N 1317 8 2 0.61 8377834 6391 10.08 1298 1320 1298 1701 917 1309 1310.88 1.51 0 44 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 912 6.04 0.29 12 0.01 218.00 4553.00 1685 20240618 -21.84 1137 20240805 15.83 1345 -2.08 20250221 1244 5.87 20250102 1685 -21.84 20240618 1137 15.83 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N
9 20250401 090545 57 100.00 KOSDAQ 음식료·담배 N N N N N 1320 11 2 0.84 2247219 1730 2.73 1298 1320 1298 1701 917 1309 1298.97 1.51 0 -243 1323 1315 1306 1298 1289 1320 1303 346 392 500 940 1 1 69237643 914 6.06 0.29 12 0.00 218.00 4553.00 1685 20240618 -21.66 1137 20240805 16.09 1345 -1.86 20250221 1244 6.11 20250102 1685 -21.66 20240618 1137 16.09 20240805 2.11 Y 073560 500 346 억 1043230 N N 0 N 00 N