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
136480/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
20250401,160738,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,40,2,1.35,755213913,251632,64.33,2975,3030,2970,3850,2080,2965,3001.26,3.52,0,41318,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3192,-26.13,1.11,12,0.24,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,8057,N,00,N
20250401,150736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,60,2,2.02,743686218,247805,63.35,2975,3030,2970,3850,2080,2965,3001.09,3.52,0,40337,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3213,-26.30,1.11,12,0.23,-115.00,2716.00,3770,20240618,-19.76,2695,20241209,12.24,3180,-4.87,20250311,2775,9.01,20250102,3770,-19.76,20240618,2695,12.24,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,N,00,N
20250401,140737,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,45,2,1.52,600736477,200371,51.23,2975,3015,2970,3850,2080,2965,2998.12,3.52,0,27568,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3197,-26.17,1.11,12,0.19,-115.00,2716.00,3770,20240618,-20.16,2695,20241209,11.69,3180,-5.35,20250311,2775,8.47,20250102,3770,-20.16,20240618,2695,11.69,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,N,00,N
20250401,130738,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,35,2,1.18,545011412,181845,46.49,2975,3015,2970,3850,2080,2965,2997.12,3.52,0,22971,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3186,-26.09,1.10,12,0.17,-115.00,2716.00,3770,20240618,-20.42,2695,20241209,11.32,3180,-5.66,20250311,2775,8.11,20250102,3770,-20.42,20240618,2695,11.32,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,N,00,N
20250401,120738,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,40,2,1.35,513838908,171460,43.84,2975,3015,2970,3850,2080,2965,2996.84,3.52,0,18669,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3192,-26.13,1.11,12,0.16,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,N,00,N
20250401,110725,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,40,2,1.35,437569168,146080,37.35,2975,3015,2970,3850,2080,2965,2995.41,3.52,0,7789,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3192,-26.13,1.11,12,0.14,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,N,00,N
20250401,100726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2995,30,2,1.01,328614474,109748,28.06,2975,3015,2970,3850,2080,2965,2994.26,3.52,0,-6052,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3181,-26.04,1.10,12,0.10,-115.00,2716.00,3770,20240618,-20.56,2695,20241209,11.13,3180,-5.82,20250311,2775,7.93,20250102,3770,-20.56,20240618,2695,11.13,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,N,00,N
20250401,090728,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,40,2,1.35,50277695,16811,4.30,2975,3005,2975,3850,2080,2965,2990.76,3.52,0,4062,3025,2995,2960,2930,2895,2977,2912,531,885,500,2310,5,1,106209702,3192,-26.13,1.11,12,0.02,-115.00,2716.00,3770,20240618,-20.29,2695,20241209,11.50,3180,-5.50,20250311,2775,8.29,20250102,3770,-20.29,20240618,2695,11.50,20241209,0.82,Y,136480,500,531 억,,3740505,N,N,1801,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 160738 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 40 2 1.35 755213913 251632 64.33 2975 3030 2970 3850 2080 2965 3001.26 3.52 0 41318 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3192 -26.13 1.11 12 0.24 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.82 Y 136480 500 531 억 3740505 N N 8057 N 00 N
3 20250401 150736 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 60 2 2.02 743686218 247805 63.35 2975 3030 2970 3850 2080 2965 3001.09 3.52 0 40337 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3213 -26.30 1.11 12 0.23 -115.00 2716.00 3770 20240618 -19.76 2695 20241209 12.24 3180 -4.87 20250311 2775 9.01 20250102 3770 -19.76 20240618 2695 12.24 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N
4 20250401 140737 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 45 2 1.52 600736477 200371 51.23 2975 3015 2970 3850 2080 2965 2998.12 3.52 0 27568 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3197 -26.17 1.11 12 0.19 -115.00 2716.00 3770 20240618 -20.16 2695 20241209 11.69 3180 -5.35 20250311 2775 8.47 20250102 3770 -20.16 20240618 2695 11.69 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N
5 20250401 130738 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 35 2 1.18 545011412 181845 46.49 2975 3015 2970 3850 2080 2965 2997.12 3.52 0 22971 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3186 -26.09 1.10 12 0.17 -115.00 2716.00 3770 20240618 -20.42 2695 20241209 11.32 3180 -5.66 20250311 2775 8.11 20250102 3770 -20.42 20240618 2695 11.32 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N
6 20250401 120738 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 40 2 1.35 513838908 171460 43.84 2975 3015 2970 3850 2080 2965 2996.84 3.52 0 18669 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3192 -26.13 1.11 12 0.16 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N
7 20250401 110725 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 40 2 1.35 437569168 146080 37.35 2975 3015 2970 3850 2080 2965 2995.41 3.52 0 7789 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3192 -26.13 1.11 12 0.14 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N
8 20250401 100726 57 100.00 KOSDAQ 음식료·담배 N N N N N 2995 30 2 1.01 328614474 109748 28.06 2975 3015 2970 3850 2080 2965 2994.26 3.52 0 -6052 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3181 -26.04 1.10 12 0.10 -115.00 2716.00 3770 20240618 -20.56 2695 20241209 11.13 3180 -5.82 20250311 2775 7.93 20250102 3770 -20.56 20240618 2695 11.13 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N
9 20250401 090728 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 40 2 1.35 50277695 16811 4.30 2975 3005 2975 3850 2080 2965 2990.76 3.52 0 4062 3025 2995 2960 2930 2895 2977 2912 531 885 500 2310 5 1 106209702 3192 -26.13 1.11 12 0.02 -115.00 2716.00 3770 20240618 -20.29 2695 20241209 11.50 3180 -5.50 20250311 2775 8.29 20250102 3770 -20.29 20240618 2695 11.50 20241209 0.82 Y 136480 500 531 억 3740505 N N 1801 N 00 N