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
088910/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
20250401,160624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1880,43,2,2.34,58610297,31170,25.45,1880,1895,1867,2385,1286,1837,1880.34,1.91,0,-2098,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,486,-6.27,0.23,12,0.12,-300.00,8179.00,2825,20240325,-33.45,1802,20241209,4.33,2100,-10.48,20250311,1815,3.58,20250102,2795,-32.74,20240612,1802,4.33,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,150622,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1878,41,2,2.23,55463367,29495,24.09,1880,1895,1867,2385,1286,1837,1880.43,1.91,0,-2141,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,485,-6.26,0.23,12,0.11,-300.00,8179.00,2825,20240325,-33.52,1802,20241209,4.22,2100,-10.57,20250311,1815,3.47,20250102,2795,-32.81,20240612,1802,4.22,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,140623,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1885,48,2,2.61,54132151,28787,23.51,1880,1895,1867,2385,1286,1837,1880.44,1.91,0,-1773,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,487,-6.28,0.23,12,0.11,-300.00,8179.00,2825,20240325,-33.27,1802,20241209,4.61,2100,-10.24,20250311,1815,3.86,20250102,2795,-32.56,20240612,1802,4.61,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,130623,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1884,47,2,2.56,50610146,26917,21.98,1880,1895,1867,2385,1286,1837,1880.23,1.91,0,-1592,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,487,-6.28,0.23,12,0.10,-300.00,8179.00,2825,20240325,-33.31,1802,20241209,4.55,2100,-10.29,20250311,1815,3.80,20250102,2795,-32.59,20240612,1802,4.55,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,120624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1887,50,2,2.72,44159704,23504,19.19,1880,1895,1867,2385,1286,1837,1878.82,1.91,0,-1652,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,487,-6.29,0.23,12,0.09,-300.00,8179.00,2825,20240325,-33.20,1802,20241209,4.72,2100,-10.14,20250311,1815,3.97,20250102,2795,-32.49,20240612,1802,4.72,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,110613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1887,50,2,2.72,39353929,20960,17.12,1880,1887,1867,2385,1286,1837,1877.57,1.91,0,-1095,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,487,-6.29,0.23,12,0.08,-300.00,8179.00,2825,20240325,-33.20,1802,20241209,4.72,2100,-10.14,20250311,1815,3.97,20250102,2795,-32.49,20240612,1802,4.72,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,100614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1876,39,2,2.12,33244077,17707,14.46,1880,1886,1867,2385,1286,1837,1877.45,1.91,0,-1005,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,485,-6.25,0.23,12,0.07,-300.00,8179.00,2825,20240325,-33.59,1802,20241209,4.11,2100,-10.67,20250311,1815,3.36,20250102,2795,-32.88,20240612,1802,4.11,20241209,0.94,Y,088910,500,129 억,,494313,N,N,0,N,00,N
20250401,090615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1869,32,2,1.74,3404903,1812,1.48,1880,1881,1869,2385,1286,1837,1879.09,1.91,0,-291,2007,1921,1879,1793,1751,1901,1773,129,548,500,1320,1,1,25831764,483,-6.23,0.23,12,0.01,-300.00,8179.00,2825,20240325,-33.84,1802,20241209,3.72,2100,-11.00,20250311,1815,2.98,20250102,2795,-33.13,20240612,1802,3.72,20241209,0.94,Y,088910,500,129 억,,494313,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 160624 57 100.00 KOSDAQ 음식료·담배 N N N N N 1880 43 2 2.34 58610297 31170 25.45 1880 1895 1867 2385 1286 1837 1880.34 1.91 0 -2098 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 486 -6.27 0.23 12 0.12 -300.00 8179.00 2825 20240325 -33.45 1802 20241209 4.33 2100 -10.48 20250311 1815 3.58 20250102 2795 -32.74 20240612 1802 4.33 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
3 20250401 150622 57 100.00 KOSDAQ 음식료·담배 N N N N N 1878 41 2 2.23 55463367 29495 24.09 1880 1895 1867 2385 1286 1837 1880.43 1.91 0 -2141 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 485 -6.26 0.23 12 0.11 -300.00 8179.00 2825 20240325 -33.52 1802 20241209 4.22 2100 -10.57 20250311 1815 3.47 20250102 2795 -32.81 20240612 1802 4.22 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
4 20250401 140623 57 100.00 KOSDAQ 음식료·담배 N N N N N 1885 48 2 2.61 54132151 28787 23.51 1880 1895 1867 2385 1286 1837 1880.44 1.91 0 -1773 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 487 -6.28 0.23 12 0.11 -300.00 8179.00 2825 20240325 -33.27 1802 20241209 4.61 2100 -10.24 20250311 1815 3.86 20250102 2795 -32.56 20240612 1802 4.61 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
5 20250401 130623 57 100.00 KOSDAQ 음식료·담배 N N N N N 1884 47 2 2.56 50610146 26917 21.98 1880 1895 1867 2385 1286 1837 1880.23 1.91 0 -1592 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 487 -6.28 0.23 12 0.10 -300.00 8179.00 2825 20240325 -33.31 1802 20241209 4.55 2100 -10.29 20250311 1815 3.80 20250102 2795 -32.59 20240612 1802 4.55 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
6 20250401 120624 57 100.00 KOSDAQ 음식료·담배 N N N N N 1887 50 2 2.72 44159704 23504 19.19 1880 1895 1867 2385 1286 1837 1878.82 1.91 0 -1652 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 487 -6.29 0.23 12 0.09 -300.00 8179.00 2825 20240325 -33.20 1802 20241209 4.72 2100 -10.14 20250311 1815 3.97 20250102 2795 -32.49 20240612 1802 4.72 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
7 20250401 110613 57 100.00 KOSDAQ 음식료·담배 N N N N N 1887 50 2 2.72 39353929 20960 17.12 1880 1887 1867 2385 1286 1837 1877.57 1.91 0 -1095 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 487 -6.29 0.23 12 0.08 -300.00 8179.00 2825 20240325 -33.20 1802 20241209 4.72 2100 -10.14 20250311 1815 3.97 20250102 2795 -32.49 20240612 1802 4.72 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
8 20250401 100614 57 100.00 KOSDAQ 음식료·담배 N N N N N 1876 39 2 2.12 33244077 17707 14.46 1880 1886 1867 2385 1286 1837 1877.45 1.91 0 -1005 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 485 -6.25 0.23 12 0.07 -300.00 8179.00 2825 20240325 -33.59 1802 20241209 4.11 2100 -10.67 20250311 1815 3.36 20250102 2795 -32.88 20240612 1802 4.11 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N
9 20250401 090615 57 100.00 KOSDAQ 음식료·담배 N N N N N 1869 32 2 1.74 3404903 1812 1.48 1880 1881 1869 2385 1286 1837 1879.09 1.91 0 -291 2007 1921 1879 1793 1751 1901 1773 129 548 500 1320 1 1 25831764 483 -6.23 0.23 12 0.01 -300.00 8179.00 2825 20240325 -33.84 1802 20241209 3.72 2100 -11.00 20250311 1815 2.98 20250102 2795 -33.13 20240612 1802 3.72 20241209 0.94 Y 088910 500 129 억 494313 N N 0 N 00 N