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
092040/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
20250401,160632,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3590,10,2,0.28,260396784,72712,54.52,3615,3635,3550,4650,2510,3580,3581.21,6.34,0,-41818,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1975,-3.74,1.55,12,0.13,-960.00,2317.00,9400,20240326,-61.81,3075,20241210,16.75,4990,-28.06,20250226,3415,5.12,20250203,9200,-60.98,20240401,3075,16.75,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,11091,N,00,N
20250401,150631,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,25,2,0.70,248795519,69480,52.10,3615,3635,3550,4650,2510,3580,3580.82,6.34,0,-40621,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1983,-3.76,1.56,12,0.13,-960.00,2317.00,9400,20240326,-61.65,3075,20241210,17.24,4990,-27.76,20250226,3415,5.56,20250203,9200,-60.82,20240401,3075,17.24,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,N,00,N
20250401,140632,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3605,25,2,0.70,204345514,57117,42.83,3615,3635,3550,4650,2510,3580,3577.67,6.34,0,-38411,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1983,-3.76,1.56,12,0.10,-960.00,2317.00,9400,20240326,-61.65,3075,20241210,17.24,4990,-27.76,20250226,3415,5.56,20250203,9200,-60.82,20240401,3075,17.24,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,N,00,N
20250401,130632,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3565,-15,5,-0.42,140449184,39334,29.49,3615,3635,3550,4650,2510,3580,3570.68,6.34,0,-27609,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1961,-3.71,1.54,12,0.07,-960.00,2317.00,9400,20240326,-62.07,3075,20241210,15.93,4990,-28.56,20250226,3415,4.39,20250203,9200,-61.25,20240401,3075,15.93,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,N,00,N
20250401,120633,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3575,-5,5,-0.14,103954134,29107,21.83,3615,3635,3550,4650,2510,3580,3571.45,6.34,0,-18355,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1967,-3.72,1.54,12,0.05,-960.00,2317.00,9400,20240326,-61.97,3075,20241210,16.26,4990,-28.36,20250226,3415,4.69,20250203,9200,-61.14,20240401,3075,16.26,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,N,00,N
20250401,110620,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3595,15,2,0.42,70872824,19860,14.89,3615,3635,3550,4650,2510,3580,3568.62,6.34,0,-13350,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1978,-3.74,1.55,12,0.04,-960.00,2317.00,9400,20240326,-61.76,3075,20241210,16.91,4990,-27.96,20250226,3415,5.27,20250203,9200,-60.92,20240401,3075,16.91,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,N,00,N
20250401,100622,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3550,-30,5,-0.84,47832875,13409,10.05,3615,3635,3550,4650,2510,3580,3567.22,6.34,0,-9500,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1953,-3.70,1.53,12,0.02,-960.00,2317.00,9400,20240326,-62.23,3075,20241210,15.45,4990,-28.86,20250226,3415,3.95,20250203,9200,-61.41,20240401,3075,15.45,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,N,00,N
20250401,090624,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3555,-25,5,-0.70,2045420,570,0.43,3615,3635,3555,4650,2510,3580,3588.46,6.34,0,-19,3730,3655,3590,3515,3450,3622,3482,275,1070,500,2430,5,1,55018347,1956,-3.70,1.53,12,0.00,-960.00,2317.00,9400,20240326,-62.18,3075,20241210,15.61,4990,-28.76,20250226,3415,4.10,20250203,9200,-61.36,20240401,3075,15.61,20241210,1.29,Y,092040,500,275 억,,3488956,N,N,14083,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 160632 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3590 10 2 0.28 260396784 72712 54.52 3615 3635 3550 4650 2510 3580 3581.21 6.34 0 -41818 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1975 -3.74 1.55 12 0.13 -960.00 2317.00 9400 20240326 -61.81 3075 20241210 16.75 4990 -28.06 20250226 3415 5.12 20250203 9200 -60.98 20240401 3075 16.75 20241210 1.29 Y 092040 500 275 억 3488956 N N 11091 N 00 N
3 20250401 150631 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 25 2 0.70 248795519 69480 52.10 3615 3635 3550 4650 2510 3580 3580.82 6.34 0 -40621 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1983 -3.76 1.56 12 0.13 -960.00 2317.00 9400 20240326 -61.65 3075 20241210 17.24 4990 -27.76 20250226 3415 5.56 20250203 9200 -60.82 20240401 3075 17.24 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N
4 20250401 140632 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3605 25 2 0.70 204345514 57117 42.83 3615 3635 3550 4650 2510 3580 3577.67 6.34 0 -38411 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1983 -3.76 1.56 12 0.10 -960.00 2317.00 9400 20240326 -61.65 3075 20241210 17.24 4990 -27.76 20250226 3415 5.56 20250203 9200 -60.82 20240401 3075 17.24 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N
5 20250401 130632 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3565 -15 5 -0.42 140449184 39334 29.49 3615 3635 3550 4650 2510 3580 3570.68 6.34 0 -27609 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1961 -3.71 1.54 12 0.07 -960.00 2317.00 9400 20240326 -62.07 3075 20241210 15.93 4990 -28.56 20250226 3415 4.39 20250203 9200 -61.25 20240401 3075 15.93 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N
6 20250401 120633 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3575 -5 5 -0.14 103954134 29107 21.83 3615 3635 3550 4650 2510 3580 3571.45 6.34 0 -18355 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1967 -3.72 1.54 12 0.05 -960.00 2317.00 9400 20240326 -61.97 3075 20241210 16.26 4990 -28.36 20250226 3415 4.69 20250203 9200 -61.14 20240401 3075 16.26 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N
7 20250401 110620 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3595 15 2 0.42 70872824 19860 14.89 3615 3635 3550 4650 2510 3580 3568.62 6.34 0 -13350 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1978 -3.74 1.55 12 0.04 -960.00 2317.00 9400 20240326 -61.76 3075 20241210 16.91 4990 -27.96 20250226 3415 5.27 20250203 9200 -60.92 20240401 3075 16.91 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N
8 20250401 100622 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3550 -30 5 -0.84 47832875 13409 10.05 3615 3635 3550 4650 2510 3580 3567.22 6.34 0 -9500 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1953 -3.70 1.53 12 0.02 -960.00 2317.00 9400 20240326 -62.23 3075 20241210 15.45 4990 -28.86 20250226 3415 3.95 20250203 9200 -61.41 20240401 3075 15.45 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N
9 20250401 090624 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3555 -25 5 -0.70 2045420 570 0.43 3615 3635 3555 4650 2510 3580 3588.46 6.34 0 -19 3730 3655 3590 3515 3450 3622 3482 275 1070 500 2430 5 1 55018347 1956 -3.70 1.53 12 0.00 -960.00 2317.00 9400 20240326 -62.18 3075 20241210 15.61 4990 -28.76 20250226 3415 4.10 20250203 9200 -61.36 20240401 3075 15.61 20241210 1.29 Y 092040 500 275 억 3488956 N N 14083 N 00 N